Market data

Select a section

Wisdomtree Metals Securities Limited Wisdomtree Physical Silver

(PHAG)
Sector: n/a
$31.48
$1.30 4.31
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $30.38 $31.55 $30.37 $31.48 102,975
30/05/2025 $30.33 $30.39 $30.12 $30.18 15,572
29/05/2025 $30.32 $30.61 $30.27 $30.42 15,635
28/05/2025 $30.36 $30.55 $30.21 $30.21 10,394
27/05/2025 $30.30 $30.32 $30.00 $30.25 20,902
26/05/2025 $30.43 $30.49 $30.21 $30.49 20,223
23/05/2025 $30.43 $30.49 $30.21 $30.49 20,223
22/05/2025 $30.66 $30.68 $29.92 $30.19 22,671
21/05/2025 $30.32 $30.67 $30.29 $30.63 40,703
20/05/2025 $29.45 $30.10 $29.42 $30.08 15,873
19/05/2025 $29.68 $29.84 $29.54 $29.64 13,343
16/05/2025 $29.64 $29.64 $29.19 $29.32 22,675
15/05/2025 $29.20 $29.70 $28.98 $29.70 31,705
14/05/2025 $29.98 $30.13 $29.46 $29.55 85,372
13/05/2025 $30.33 $30.41 $29.84 $30.12 42,086
12/05/2025 $30.26 $30.26 $29.20 $29.86 141,772
09/05/2025 $29.79 $30.00 $29.69 $29.91 25,256
08/05/2025 $29.63 $29.96 $29.58 $29.88 31,933
07/05/2025 $30.27 $30.27 $29.82 $29.83 84,286
06/05/2025 $30.18 $30.41 $30.10 $30.39 63,698
05/05/2025 $29.88 $29.89 $29.28 $29.28 9,995
02/05/2025 $29.88 $29.89 $29.28 $29.28 9,995
01/05/2025 $29.41 $29.70 $29.00 $29.59 19,787
30/04/2025 $30.07 $30.09 $29.49 $29.98 74,440
29/04/2025 $30.31 $30.64 $30.25 $30.32 25,539
28/04/2025 $30.07 $30.34 $30.02 $30.34 35,781
25/04/2025 $30.60 $30.63 $30.00 $30.14 26,915
24/04/2025 $30.54 $30.67 $30.40 $30.53 21,180
23/04/2025 $30.02 $30.79 $29.99 $30.61 42,434
22/04/2025 $29.89 $30.22 $29.56 $30.04 120,778
21/04/2025 $29.76 $29.87 $29.38 $29.47 13,290
18/04/2025 $29.76 $29.87 $29.38 $29.47 13,290
17/04/2025 $29.76 $29.87 $29.38 $29.47 13,290
16/04/2025 $29.91 $30.25 $29.85 $30.07 40,675
15/04/2025 $29.65 $29.68 $29.40 $29.51 17,886
14/04/2025 $29.36 $29.66 $29.08 $29.44 106,116
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

Market data

Select a section