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 |
| 20 May 2024 |
USD |
29.15 |
29.5 |
28.49 |
29.365 |
29.365 |
+1.215 (+4.32%)
|
134,511 |
| 17 May 2024 |
USD |
27.31 |
28.33 |
27.24 |
28.15 |
28.15 |
+0.9 (+3.30%)
|
61,628 |
| 16 May 2024 |
USD |
27.08 |
27.34 |
26.98 |
27.25 |
27.25 |
+0.275 (+1.02%)
|
124,988 |
| 15 May 2024 |
USD |
26.33 |
27.09 |
26.28 |
26.975 |
26.975 |
+0.765 (+2.92%)
|
7,741,941 |
| 14 May 2024 |
USD |
26.01 |
26.4 |
26.01 |
26.21 |
26.21 |
+0.385 (+1.49%)
|
14,382 |
| 13 May 2024 |
USD |
25.82 |
26.08 |
25.8 |
25.825 |
25.825 |
-0.15 (-0.58%)
|
10,176 |
| 10 May 2024 |
USD |
26.32 |
26.43 |
25.81 |
25.975 |
25.975 |
+0.1 (+0.39%)
|
68,954 |
| 9 May 2024 |
USD |
25.39 |
25.94 |
25.33 |
25.875 |
25.875 |
+0.625 (+2.48%)
|
22,946 |
| 8 May 2024 |
USD |
25.14 |
25.27 |
24.85 |
25.25 |
25.25 |
+0.135 (+0.54%)
|
25,055 |
| 7 May 2024 |
USD |
25.05 |
25.25 |
24.99 |
25.115 |
25.115 |
+0.94 (+3.89%)
|
48,448 |
| 3 May 2024 |
USD |
24.375 |
24.5 |
24.085 |
24.175 |
24.175 |
-0.31 (-1.27%)
|
58,718 |
| 2 May 2024 |
USD |
24.4 |
24.61 |
23.93 |
24.485 |
24.485 |
+0.058 (+0.24%)
|
21,212 |
| 1 May 2024 |
USD |
24.33 |
24.6056 |
24.255 |
24.4275 |
24.4275 |
+0.107 (+0.44%)
|
160,325 |
| 30 Apr 2024 |
USD |
24.68 |
24.68 |
24.175 |
24.32 |
24.32 |
-0.735 (-2.93%)
|
556,921 |
| 29 Apr 2024 |
USD |
24.995 |
25.22 |
24.91 |
25.055 |
25.055 |
+0.072 (+0.29%)
|
106,182 |
| 26 Apr 2024 |
USD |
25.43 |
25.5 |
24.9825 |
24.9825 |
24.9825 |
-0.163 (-0.65%)
|
3,400 |
| 25 Apr 2024 |
USD |
25.1 |
25.35 |
24.97 |
25.145 |
25.145 |
+0.02 (+0.08%)
|
22,199 |
| 24 Apr 2024 |
USD |
25.14 |
25.16 |
24.87 |
25.125 |
25.125 |
+0.05 (+0.20%)
|
78,127 |
| 23 Apr 2024 |
USD |
24.71 |
25.16 |
24.57 |
25.075 |
25.075 |
-0.055 (-0.22%)
|
192,038 |
| 22 Apr 2024 |
USD |
25.51 |
25.63 |
25 |
25.13 |
25.13 |
-1.1 (-4.19%)
|
73,903 |
| 19 Apr 2024 |
USD |
26.21 |
26.33 |
25.85 |
26.23 |
26.23 |
+0.075 (+0.29%)
|
5,170,317 |
| 18 Apr 2024 |
USD |
26.25 |
26.32 |
25.96 |
26.155 |
26.155 |
-0.165 (-0.63%)
|
46,961 |
| 17 Apr 2024 |
USD |
26.11 |
26.48 |
26.03 |
26.32 |
26.32 |
+0.4 (+1.54%)
|
188,993 |
| 16 Apr 2024 |
USD |
26.14 |
26.19 |
25.73 |
25.92 |
25.92 |
-0.41 (-1.56%)
|
2,470,559 |
| 15 Apr 2024 |
USD |
26.2 |
26.49 |
25.87 |
26.33 |
26.33 |
-0.36 (-1.35%)
|
1,054,142 |
| 12 Apr 2024 |
USD |
26.74 |
27.4 |
26.62 |
26.69 |
26.69 |
+1.075 (+4.20%)
|
2,828,182 |
| 11 Apr 2024 |
USD |
25.63 |
25.92 |
25.59 |
25.615 |
25.615 |
-0.205 (-0.79%)
|
134,516 |
| 10 Apr 2024 |
USD |
25.89 |
26.2 |
25.44 |
25.82 |
25.82 |
+0.295 (+1.16%)
|
94,141 |
| 9 Apr 2024 |
USD |
25.65 |
26.05 |
25.525 |
25.525 |
25.525 |
-0.04 (-0.16%)
|
62,913 |
| 8 Apr 2024 |
USD |
25.51 |
25.66 |
25.1 |
25.565 |
25.565 |
+0.415 (+1.65%)
|
152,161 |
