Wisdomtree Metals Securities Limited Wisdomtree Physical Silver
(PHAG)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$28.62
|
$29.49
|
$28.60
|
$29.41
|
81,132
|
|
10/04/2025
|
$28.63
|
$28.67
|
$28.00
|
$28.49
|
104,149
|
|
09/04/2025
|
$27.72
|
$28.07
|
$27.57
|
$27.81
|
142,795
|
|
08/04/2025
|
$27.56
|
$27.95
|
$27.51
|
$27.61
|
36,817
|
|
07/04/2025
|
$27.44
|
$28.02
|
$27.29
|
$27.38
|
114,753
|
|
04/04/2025
|
$28.82
|
$28.88
|
$26.92
|
$27.35
|
92,079
|
|
03/04/2025
|
$30.41
|
$30.42
|
$29.07
|
$29.26
|
114,399
|
|
02/04/2025
|
$30.91
|
$31.18
|
$30.80
|
$31.08
|
48,089
|
|
01/04/2025
|
$31.13
|
$31.20
|
$30.85
|
$30.95
|
50,625
|
|
31/03/2025
|
$31.54
|
$31.56
|
$30.74
|
$31.06
|
68,536
|
|
28/03/2025
|
$31.50
|
$31.67
|
$31.14
|
$31.20
|
163,009
|
|
27/03/2025
|
$30.87
|
$31.51
|
$30.85
|
$31.44
|
123,640
|
|
26/03/2025
|
$30.94
|
$31.07
|
$30.77
|
$30.86
|
31,828
|
|
25/03/2025
|
$30.33
|
$31.20
|
$30.33
|
$30.81
|
129,155
|
|
24/03/2025
|
$30.36
|
$30.51
|
$30.21
|
$30.26
|
20,246
|
|
21/03/2025
|
$30.29
|
$30.43
|
$29.92
|
$30.23
|
12,641
|
|
20/03/2025
|
$30.84
|
$30.85
|
$30.32
|
$30.58
|
43,346
|
|
19/03/2025
|
$31.01
|
$31.06
|
$30.66
|
$30.73
|
48,121
|
|
18/03/2025
|
$31.04
|
$31.36
|
$31.03
|
$31.25
|
54,841
|
|
17/03/2025
|
$30.90
|
$31.02
|
$30.66
|
$30.88
|
32,987
|
|
14/03/2025
|
$31.10
|
$31.21
|
$30.72
|
$30.83
|
67,215
|
|
13/03/2025
|
$30.23
|
$31.07
|
$30.20
|
$31.01
|
173,264
|
|
12/03/2025
|
$30.20
|
$30.45
|
$30.18
|
$30.44
|
120,713
|
|
11/03/2025
|
$29.56
|
$30.10
|
$29.53
|
$30.00
|
70,056
|
|
10/03/2025
|
$29.83
|
$29.89
|
$29.47
|
$29.48
|
104,232
|
|
07/03/2025
|
$29.88
|
$29.93
|
$29.52
|
$29.54
|
24,599
|
|
06/03/2025
|
$29.74
|
$30.00
|
$29.59
|
$29.99
|
25,980
|
|
05/03/2025
|
$29.54
|
$29.85
|
$29.29
|
$29.83
|
127,922
|
|
04/03/2025
|
$29.00
|
$29.30
|
$28.82
|
$28.97
|
25,511
|
|
28/02/2025
|
$28.54
|
$28.56
|
$27.88
|
$28.41
|
107,240
|
|
27/02/2025
|
$29.14
|
$29.23
|
$28.68
|
$28.74
|
52,849
|
|
26/02/2025
|
$28.99
|
$29.22
|
$28.90
|
$29.19
|
34,421
|
|
25/02/2025
|
$29.34
|
$29.56
|
$28.70
|
$28.72
|
196,916
|
|
24/02/2025
|
$29.90
|
$29.97
|
$29.39
|
$29.57
|
34,068
|
|
21/02/2025
|
$30.23
|
$30.25
|
$29.84
|
$29.94
|
34,024
|
|
20/02/2025
|
$30.20
|
$30.39
|
$30.04
|
$30.25
|
47,634
|
|
19/02/2025
|
$30.15
|
$30.27
|
$29.73
|
$29.91
|
101,695
|
|
18/02/2025
|
$29.69
|
$30.11
|
$29.69
|
$30.11
|
55,479
|
|
17/02/2025
|
$29.57
|
$29.76
|
$29.53
|
$29.58
|
13,955
|
|
14/02/2025
|
$30.27
|
$30.59
|
$29.67
|
$29.76
|
158,399
|
|
13/02/2025
|
$29.61
|
$29.61
|
$29.34
|
$29.48
|
45,856
|
|
12/02/2025
|
$29.23
|
$29.52
|
$28.28
|
$29.45
|
103,991
|
|
11/02/2025
|
$29.11
|
$29.29
|
$28.72
|
$29.26
|
105,104
|
|
10/02/2025
|
$29.46
|
$29.64
|
$29.26
|
$29.40
|
44,450
|
|
07/02/2025
|
$29.54
|
$29.90
|
$29.42
|
$29.45
|
67,741
|
|
06/02/2025
|
$29.32
|
$29.50
|
$29.08
|
$29.73
|
52,873
|
|
05/02/2025
|
$29.62
|
$29.80
|
$29.41
|
$29.73
|
103,401
|
|
04/02/2025
|
$28.93
|
$29.57
|
$28.93
|
$29.00
|
63,777
|
|
03/02/2025
|
$28.50
|
$29.00
|
$28.43
|
$29.00
|
186,079
|
|
31/01/2025
|
$28.95
|
$29.06
|
$28.78
|
$28.83
|
265,931
|
|
30/01/2025
|
$28.40
|
$29.10
|
$28.39
|
$28.96
|
2,565,284
|
|
29/01/2025
|
$27.84
|
$28.41
|
$27.84
|
$28.26
|
471,496
|
|
28/01/2025
|
$27.49
|
$27.85
|
$27.40
|
$27.76
|
180,874
|
|
27/01/2025
|
$27.67
|
$28.01
|
$27.61
|
$27.70
|
1,309,079
|
|
24/01/2025
|
$28.25
|
$28.46
|
$27.99
|
$28.18
|
429,027
|
|
23/01/2025
|
$28.10
|
$28.10
|
$27.59
|
$27.78
|
27,845
|
|
22/01/2025
|
$28.16
|
$28.35
|
$28.02
|
$28.15
|
30,354
|
|
21/01/2025
|
$28.06
|
$28.17
|
$27.85
|
$28.13
|
13,514
|
|
20/01/2025
|
$27.82
|
$28.00
|
$27.52
|
$27.98
|
14,310
|
|
17/01/2025
|
$28.10
|
$28.10
|
$27.69
|
$27.84
|
27,747
|
|
16/01/2025
|
$28.25
|
$28.34
|
$27.99
|
$27.83
|
26,027
|
|
15/01/2025
|
$27.51
|
$27.89
|
$27.46
|
$27.83
|
16,740
|
|
14/01/2025
|
$27.29
|
$27.49
|
$27.15
|
$27.38
|
27,185
|
|
13/01/2025
|
$27.75
|
$27.83
|
$27.09
|
$27.20
|
55,874
|
|
10/01/2025
|
$27.73
|
$28.15
|
$27.46
|
$27.88
|
98,576
|
|
09/01/2025
|
$27.60
|
$27.95
|
$27.60
|
$27.69
|
32,011
|
|
08/01/2025
|
$27.56
|
$27.81
|
$27.52
|
$27.64
|
24,907
|
|
07/01/2025
|
$27.65
|
$27.84
|
$27.51
|
$27.60
|
28,372
|
|
06/01/2025
|
$27.11
|
$27.74
|
$27.11
|
$27.63
|
41,841
|
|
03/01/2025
|
$27.17
|
$27.40
|
$27.15
|
$27.29
|
21,748
|
|
02/01/2025
|
$26.94
|
$27.08
|
$26.75
|
$27.06
|
15,194
|
|
01/01/2025
|
$26.54
|
$26.57
|
$26.46
|
$26.46
|
1,540
|
|
31/12/2024
|
$26.54
|
$26.57
|
$26.46
|
$26.46
|
1,540
|
|
30/12/2024
|
$27.00
|
$27.04
|
$26.43
|
$26.43
|
22,885
|
|
27/12/2024
|
$27.27
|
$27.31
|
$26.88
|
$27.03
|
4,506
|
|
26/12/2024
|
$27.18
|
$27.23
|
$27.07
|
$27.07
|
2,613
|
|
25/12/2024
|
$27.18
|
$27.23
|
$27.07
|
$27.07
|
2,613
|
|
24/12/2024
|
$27.18
|
$27.23
|
$27.07
|
$27.07
|
2,613
|
|
23/12/2024
|
$27.28
|
$27.32
|
$27.00
|
$27.11
|
37,629
|
|
20/12/2024
|
$26.64
|
$27.08
|
$26.43
|
$26.98
|
23,302
|
|
19/12/2024
|
$27.10
|
$27.22
|
$26.40
|
$26.50
|
40,062
|
|
18/12/2024
|
$27.85
|
$27.93
|
$27.67
|
$27.67
|
23,287
|
|
17/12/2024
|
$27.96
|
$27.96
|
$27.65
|
$27.93
|
37,471
|
|
16/12/2024
|
$28.09
|
$28.14
|
$27.97
|
$28.02
|
30,836
|
|
13/12/2024
|
$28.36
|
$28.39
|
$27.78
|
$27.95
|
36,400
|
|
12/12/2024
|
$29.43
|
$29.64
|
$28.39
|
$28.41
|
114,405
|
|
11/12/2024
|
$28.99
|
$29.48
|
$28.44
|
$29.44
|
60,230
|
|
10/12/2024
|
$29.17
|
$29.42
|
$29.14
|
$29.25
|
45,817
|
|
09/12/2024
|
$28.72
|
$29.61
|
$28.70
|
$29.39
|
84,941
|
|
06/12/2024
|
$28.68
|
$28.76
|
$28.42
|
$28.65
|
14,528
|
|
05/12/2024
|
$28.68
|
$28.77
|
$28.50
|
$28.60
|
6,786
|
|
04/12/2024
|
$28.40
|
$28.82
|
$27.99
|
$28.82
|
2,734,930
|
|
03/12/2024
|
$28.37
|
$28.47
|
$28.21
|
$28.40
|
4,440,190
|
|
02/12/2024
|
$27.67
|
$28.12
|
$27.67
|
$27.92
|
196,303
|
|
29/11/2024
|
$28.09
|
$28.29
|
$28.00
|
$28.16
|
12,741
|
|
28/11/2024
|
$27.41
|
$27.77
|
$27.39
|
$27.77
|
11,778
|
|
27/11/2024
|
$28.12
|
$28.12
|
$27.60
|
$27.92
|
41,727
|
|
26/11/2024
|
$27.66
|
$28.12
|
$27.66
|
$27.92
|
28,775
|
|
25/11/2024
|
$28.17
|
$28.28
|
$27.62
|
$27.66
|
18,220
|
|
22/11/2024
|
$28.71
|
$28.79
|
$28.44
|
$28.28
|
36,876
|
|
21/11/2024
|
$28.68
|
$28.71
|
$28.23
|
$28.28
|
20,222
|
|
20/11/2024
|
$28.37
|
$28.60
|
$28.26
|
$28.53
|
15,542
|
|
19/11/2024
|
$28.66
|
$28.89
|
$28.50
|
$28.53
|
6,512,370
|
|
18/11/2024
|
$28.08
|
$28.66
|
$28.06
|
$28.62
|
24,527
|
|
15/11/2024
|
$27.84
|
$28.26
|
$27.80
|
$27.97
|
51,526
|
|
14/11/2024
|
$27.36
|
$27.97
|
$27.25
|
$27.97
|
30,623
|
|
13/11/2024
|
$28.29
|
$28.47
|
$28.06
|
$28.10
|
34,645
|
|
12/11/2024
|
$27.81
|
$28.21
|
$27.72
|
$28.10
|
61,744
|
|
11/11/2024
|
$28.66
|
$28.86
|
$27.90
|
$28.01
|
39,981
|
|
08/11/2024
|
$28.99
|
$29.20
|
$28.74
|
$28.78
|
59,601
|
|
07/11/2024
|
$28.60
|
$29.22
|
$28.50
|
$29.10
|
33,782
|
|
06/11/2024
|
$29.40
|
$29.65
|
$28.31
|
$28.62
|
184,690
|
|
05/11/2024
|
$29.81
|
$30.16
|
$29.75
|
$29.97
|
25,851
|
|
04/11/2024
|
$29.92
|
$30.12
|
$27.58
|
$29.77
|
10,568
|
|
01/11/2024
|
$29.99
|
$30.36
|
$29.86
|
$29.91
|
30,275
|
|
31/10/2024
|
$30.93
|
$30.96
|
$29.85
|
$29.99
|
227,979
|
|
30/10/2024
|
$31.35
|
$31.45
|
$30.65
|
$31.45
|
58,125
|
|
29/10/2024
|
$31.16
|
$31.63
|
$31.16
|
$31.45
|
30,220
|
|
28/10/2024
|
$30.80
|
$31.14
|
$30.58
|
$31.06
|
61,138
|
|
25/10/2024
|
$30.77
|
$31.22
|
$30.38
|
$31.19
|
51,226
|
|
24/10/2024
|
$31.29
|
$32.25
|
$30.75
|
$30.81
|
40,360
|
|
23/10/2024
|
$31.77
|
$31.85
|
$30.72
|
$30.81
|
208,997
|
|
22/10/2024
|
$31.34
|
$31.81
|
$31.31
|
$31.81
|
34,648
|
|
21/10/2024
|
$31.25
|
$31.40
|
$30.74
|
$30.86
|
148,751
|
|
18/10/2024
|
$29.30
|
$29.94
|
$29.30
|
$29.94
|
5,584,932
|
|
17/10/2024
|
$28.93
|
$29.38
|
$28.92
|
$29.13
|
27,433
|
|
16/10/2024
|
$29.17
|
$29.50
|
$29.13
|
$29.19
|
41,785
|
|
15/10/2024
|
$28.54
|
$29.03
|
$28.48
|
$28.93
|
20,607
|
|
14/10/2024
|
$28.94
|
$28.94
|
$28.51
|
$28.56
|
36,216
|