WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
6 Jun 2007 |
USD |
13.79 |
13.79 |
13.79 |
13.79 |
13.79 |
-0.055 (-0.40%)
|
1,105 |
5 Jun 2007 |
USD |
13.785 |
13.845 |
13.78 |
13.845 |
13.845 |
+0.008 (+0.06%)
|
814 |
4 Jun 2007 |
USD |
13.837 |
13.837 |
13.837 |
13.837 |
13.837 |
+0.177 (+1.30%)
|
293 |
1 Jun 2007 |
USD |
13.63 |
13.698 |
13.56 |
13.66 |
13.66 |
+0.13 (+0.96%)
|
176,203 |
31 May 2007 |
USD |
13.55 |
13.575 |
13.35 |
13.53 |
13.53 |
+0.295 (+2.23%)
|
30,608 |
30 May 2007 |
USD |
13.19 |
13.285 |
13.19 |
13.235 |
13.235 |
-0.085 (-0.64%)
|
2,114 |
29 May 2007 |
USD |
13.15 |
13.417 |
13.05 |
13.32 |
13.32 |
+0.318 (+2.44%)
|
31,277 |
25 May 2007 |
USD |
13.03 |
13.03 |
13 |
13.0025 |
13.0025 |
-0.098 (-0.74%)
|
4,100 |
24 May 2007 |
USD |
13.1 |
13.135 |
13.1 |
13.1 |
13.1 |
+0.04 (+0.31%)
|
609 |
23 May 2007 |
USD |
13.06 |
13.12 |
13.06 |
13.06 |
13.06 |
-0.01 (-0.08%)
|
2,000 |
22 May 2007 |
USD |
13.16 |
13.235 |
13.07 |
13.07 |
13.07 |
-0.05 (-0.38%)
|
10,346 |
21 May 2007 |
USD |
13.03 |
13.2 |
12.93 |
13.12 |
13.12 |
-0.005 (-0.04%)
|
104,100 |
18 May 2007 |
USD |
13.01 |
13.125 |
12.97 |
13.125 |
13.125 |
+0.193 (+1.49%)
|
5,231 |
17 May 2007 |
USD |
12.96 |
13.085 |
12.86 |
12.9325 |
12.9325 |
-0.32 (-2.41%)
|
7,186 |
16 May 2007 |
USD |
13.24 |
13.34 |
13.24 |
13.2525 |
13.2525 |
-0.12 (-0.90%)
|
3,378 |
15 May 2007 |
USD |
13.22 |
13.373 |
13.01 |
13.3725 |
13.3725 |
+0.092 (+0.70%)
|
326,901 |
14 May 2007 |
USD |
13.28 |
13.28 |
13.17 |
13.28 |
13.28 |
-0.22 (-1.63%)
|
10,469 |
11 May 2007 |
USD |
13.21 |
13.5 |
13.05 |
13.5 |
13.5 |
+0.105 (+0.78%)
|
110,699 |
10 May 2007 |
USD |
13.46 |
13.505 |
13.39 |
13.395 |
13.395 |
-0.105 (-0.78%)
|
11,421 |
9 May 2007 |
USD |
13.67 |
13.685 |
13.5 |
13.5 |
13.5 |
-0.152 (-1.12%)
|
13,564 |
8 May 2007 |
USD |
13.66 |
13.778 |
13.51 |
13.6525 |
13.6525 |
+0.025 (+0.18%)
|
20,282 |
4 May 2007 |
USD |
13.51 |
13.645 |
13.46 |
13.6275 |
13.6275 |
+0.287 (+2.16%)
|
10,544 |
3 May 2007 |
USD |
13.32 |
13.445 |
13.32 |
13.34 |
13.34 |
+0.04 (+0.30%)
|
12,183 |
2 May 2007 |
USD |
13.43 |
13.43 |
13.15 |
13.3 |
13.3 |
+0.12 (+0.91%)
|
54,933 |
1 May 2007 |
USD |
13.53 |
13.53 |
13.18 |
13.18 |
13.18 |
-0.438 (-3.21%)
|
4,458 |
30 Apr 2007 |
USD |
13.54 |
13.618 |
13.52 |
13.6175 |
13.6175 |
+0.188 (+1.40%)
|
4,944 |
27 Apr 2007 |
USD |
13.4 |
13.55 |
13.32 |
13.43 |
13.43 |
-0.03 (-0.22%)
|
20,711 |
26 Apr 2007 |
USD |
13.5 |
13.5 |
13.44 |
13.46 |
13.46 |
-0.42 (-3.03%)
|
35,300 |
25 Apr 2007 |
USD |
13.88 |
13.88 |
13.79 |
13.88 |
13.88 |
0.0 (0.0%)
|
11,801 |