WisdomTree Physical Silver
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Apr 2024 |
USD |
24.59 |
25.25 |
24.03 |
25.15 |
25.15 |
+0.177 (+0.71%)
|
839,742 |
| 4 Apr 2024 |
USD |
24.83 |
24.995 |
24.63 |
24.9725 |
24.9725 |
+0.393 (+1.60%)
|
735,827 |
| 3 Apr 2024 |
USD |
24.27 |
24.72 |
24.105 |
24.58 |
24.58 |
+0.897 (+3.79%)
|
226,769 |
| 2 Apr 2024 |
USD |
23.405 |
23.79 |
23.37 |
23.6825 |
23.6825 |
+0.815 (+3.56%)
|
248,198 |
| 28 Mar 2024 |
USD |
22.495 |
22.9 |
22.48 |
22.8675 |
22.8675 |
+0.275 (+1.22%)
|
106,204 |
| 27 Mar 2024 |
USD |
22.52 |
22.655 |
22.485 |
22.5925 |
22.5925 |
+0.092 (+0.41%)
|
11,752 |
| 26 Mar 2024 |
USD |
22.585 |
22.9 |
22.43 |
22.5 |
22.5 |
-0.263 (-1.15%)
|
20,706 |
| 25 Mar 2024 |
USD |
22.75 |
22.815 |
22.7 |
22.7625 |
22.7625 |
+0.028 (+0.12%)
|
11,499 |
| 22 Mar 2024 |
USD |
22.595 |
22.92 |
22.56 |
22.735 |
22.735 |
-0.04 (-0.18%)
|
30,035 |
| 21 Mar 2024 |
USD |
23.595 |
23.605 |
22.7 |
22.775 |
22.775 |
-0.135 (-0.59%)
|
78,689 |
| 20 Mar 2024 |
USD |
22.905 |
23.03 |
22.805 |
22.91 |
22.91 |
-0.03 (-0.13%)
|
73,953 |
| 19 Mar 2024 |
USD |
22.99 |
23 |
22.83 |
22.94 |
22.94 |
-0.11 (-0.48%)
|
32,909 |
| 18 Mar 2024 |
USD |
23.11 |
23.285 |
23.05 |
23.05 |
23.05 |
-0.31 (-1.33%)
|
44,080 |
| 15 Mar 2024 |
USD |
23.05 |
23.405 |
23 |
23.36 |
23.36 |
+0.51 (+2.23%)
|
4,902,156 |
| 14 Mar 2024 |
USD |
22.945 |
23.1 |
22.815 |
22.85 |
22.85 |
-0.085 (-0.37%)
|
1,946,261 |
| 13 Mar 2024 |
USD |
22.265 |
22.975 |
22.265 |
22.935 |
22.935 |
+0.65 (+2.92%)
|
10,060,010 |
| 12 Mar 2024 |
USD |
22.485 |
22.69 |
22.1 |
22.285 |
22.285 |
-0.24 (-1.07%)
|
66,129 |
| 11 Mar 2024 |
USD |
22.445 |
22.555 |
22.375 |
22.525 |
22.525 |
+0.18 (+0.81%)
|
34,058 |
| 8 Mar 2024 |
USD |
22.525 |
22.65 |
22.305 |
22.345 |
22.345 |
-0.14 (-0.62%)
|
59,749 |
| 7 Mar 2024 |
USD |
22.19 |
22.55 |
22.175 |
22.485 |
22.485 |
+0.235 (+1.06%)
|
20,432,667 |
| 6 Mar 2024 |
USD |
21.79 |
22.315 |
21.78 |
22.25 |
22.25 |
+0.355 (+1.62%)
|
5,335,154 |
| 5 Mar 2024 |
USD |
21.95 |
22.31 |
21.88 |
21.895 |
21.895 |
+0.043 (+0.19%)
|
81,318 |
| 4 Mar 2024 |
USD |
21.28 |
21.8525 |
21.27 |
21.8525 |
21.8525 |
+0.615 (+2.90%)
|
46,588 |
| 1 Mar 2024 |
USD |
20.835 |
21.29 |
20.775 |
21.2375 |
21.2375 |
+0.453 (+2.18%)
|
12,917 |
| 29 Feb 2024 |
USD |
20.705 |
20.935 |
20.53 |
20.785 |
20.785 |
+0.172 (+0.84%)
|
103,560 |
| 28 Feb 2024 |
USD |
20.575 |
20.67 |
20.51 |
20.6125 |
20.6125 |
-0.095 (-0.46%)
|
26,959 |
| 27 Feb 2024 |
USD |
20.835 |
20.895 |
20.675 |
20.7075 |
20.7075 |
+0.06 (+0.29%)
|
15,907 |
| 26 Feb 2024 |
USD |
21.025 |
21.03 |
20.6475 |
20.6475 |
20.6475 |
-0.427 (-2.03%)
|
15,887 |
| 23 Feb 2024 |
USD |
20.845 |
21.075 |
20.8 |
21.075 |
21.075 |
+0.125 (+0.60%)
|
19,964 |
| 22 Feb 2024 |
USD |
21.29 |
21.305 |
20.95 |
20.95 |
20.95 |
-0.105 (-0.50%)
|
17,722 |
