WisdomTree Physical Silver (PHAG.L) LSE

37.61

+0.155(+0.41%)

Updated at September 08 10:33AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202537.3137.4637.4637.8437.14194,042
September 04, 202537.3537.2137.2137.4836.94113,047
September 03, 202537.3137.6437.6437.8937.23138,544
September 02, 202537.2137.3137.3137.3136.72113,533
September 01, 202537.0237.1537.1537.2536.9567,054
August 29, 202535.5363636.0435.43181,575
August 28, 202535.4835.5235.5235.7535.4834,704
August 27, 202535.1135.1435.1435.1534.8423,195
August 26, 202535.3935.2335.2335.4135.0932,612
August 22, 202534.7235.6635.6635.6834.4810,871
August 21, 202534.5934.8534.8534.8534.334,916
August 20, 202533.9934.5134.5134.5133.823,253
August 19, 202534.6734.2634.2634.8734.198,631
August 18, 202534.8834.7834.7834.9534.7411,731
August 15, 202534.7334.7234.7234.7834.5117,308
August 14, 202535.1634.7534.7535.2234.676,908
August 13, 202535.0935.1635.1635.335.0633,197
August 12, 202534.6234.7734.7734.7734.47,553
August 11, 202534.8234.5334.5334.8234.3716,838
August 08, 202534.9935.0535.0535.1834.9823,461
August 07, 202534.8734.934.935.1934.736,184
August 06, 202534.6134.634.634.6934.456,120
August 05, 202534.1334.5734.5734.6334.1113,707
August 04, 202534.0434.0934.0934.2633.9634,442
August 01, 202533.4733.7733.7733.9433.2625,218
July 31, 20253433.433.43433.17108,291
July 30, 202534.8134.3134.3134.8734.325,186
July 29, 202534.8334.7734.7734.9834.6850,389
July 28, 202535.0434.8334.8335.0534.6623,467
July 25, 202535.7534.8534.8535.7834.8520,803
July 24, 202535.7735.735.735.8135.3946,880
July 23, 202535.9436.1436.1436.1435.8123,439
July 22, 202535.5535.8135.8135.8535.4352,493
July 21, 202535.0635.6135.6135.6135.0546,789
July 18, 202535.0434.9534.9535.1334.9351,323
July 17, 202534.6534.7334.7334.7334.421,153
July 16, 202534.6534.734.734.8234.3738,804
July 15, 202535.0734.4934.4935.134.4733,006
July 14, 202535.635.0235.0235.7935134,457
July 11, 202534.0335.0135.0135.0634.0394,818
July 10, 202533.4533.6433.6433.7533.37374,468
July 09, 202533.4833.2933.2933.5233.2612,538
July 08, 202533.7133.333.333.7233.2912,121
July 07, 202533.4933.4733.4733.5333.0828,914
July 04, 202533.7233.7333.7333.7833.5525,314
July 03, 202533.6333.6533.6533.9133.3830,822
July 02, 202532.9133.3133.3133.3432.8588,624
July 01, 202533.1833.0333.0333.4233.0322,477
June 30, 202533.1432.8832.8833.1432.858,743
June 27, 202533.3733.0333.0333.3832.7873,901
June 26, 202533.2633.4633.4633.6333.259,656
June 25, 202532.9432.9232.9232.9732.6625,797
June 24, 202532.9932.6432.6433.0532.3214,535
June 23, 202533.0533.2233.2233.2432.910,870
June 20, 202532.632.8732.8733.0532.5717,857
June 19, 202533.3233.2333.2333.3233.1429,730
June 18, 202534.0733.7933.7934.133.5756,382
June 17, 202533.3333.9933.9934.0633.2973,458
June 16, 202533.3533.3133.3133.4333.15134,874
June 13, 202533.0233.1533.1533.353327,680