Wisdomtree Metals Securities Limited Wisdomtree Physical Silver
(PHAG)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
$28.57
|
$28.98
|
$28.56
|
$28.98
|
16,747
|
|
10/10/2024
|
$27.99
|
$28.50
|
$27.99
|
$28.32
|
9,971
|
|
09/10/2024
|
$28.02
|
$28.19
|
$27.75
|
$28.08
|
8,882
|
|
08/10/2024
|
$28.58
|
$28.84
|
$27.70
|
$27.70
|
48,552
|
|
07/10/2024
|
$29.23
|
$29.38
|
$28.87
|
$29.07
|
154,951
|
|
04/10/2024
|
$29.43
|
$30.13
|
$28.96
|
$29.74
|
39,135
|
|
03/10/2024
|
$29.11
|
$29.28
|
$28.84
|
$29.28
|
16,713
|
|
02/10/2024
|
$28.65
|
$29.64
|
$28.63
|
$29.17
|
865,904
|
|
01/10/2024
|
$28.87
|
$29.24
|
$28.71
|
$29.07
|
3,885,317
|
|
30/09/2024
|
$29.00
|
$29.01
|
$28.39
|
$28.57
|
15,566
|
|
27/09/2024
|
$29.23
|
$29.62
|
$29.05
|
$29.17
|
39,659
|
|
26/09/2024
|
$29.40
|
$30.01
|
$29.22
|
$29.56
|
38,086
|
|
25/09/2024
|
$29.13
|
$29.56
|
$29.10
|
$29.27
|
35,235
|
|
24/09/2024
|
$28.29
|
$29.07
|
$28.29
|
$29.01
|
19,063
|
|
23/09/2024
|
$28.38
|
$28.48
|
$27.86
|
$28.34
|
27,747
|
|
20/09/2024
|
$28.62
|
$28.83
|
$28.40
|
$28.45
|
16,054
|
|
19/09/2024
|
$28.40
|
$28.69
|
$28.15
|
$28.38
|
24,390
|
|
18/09/2024
|
$28.06
|
$28.15
|
$27.92
|
$27.95
|
20,978
|
|
17/09/2024
|
$28.27
|
$28.34
|
$28.15
|
$28.20
|
1,925
|
|
16/09/2024
|
$28.45
|
$28.46
|
$28.12
|
$28.23
|
29,759
|
|
13/09/2024
|
$27.56
|
$28.21
|
$24.95
|
$27.23
|
102,161
|
|
12/09/2024
|
$26.38
|
$27.23
|
$26.38
|
$26.15
|
38,569
|
|
11/09/2024
|
$26.45
|
$26.48
|
$25.98
|
$26.03
|
24,220
|
|
10/09/2024
|
$26.09
|
$26.18
|
$25.75
|
$26.03
|
22,208
|
|
09/09/2024
|
$25.72
|
$26.04
|
$25.67
|
$25.80
|
54,251
|
|
06/09/2024
|
$26.54
|
$26.68
|
$26.03
|
$26.21
|
31,722
|
|
05/09/2024
|
$25.97
|
$26.74
|
$25.95
|
$26.45
|
20,102
|
|
04/09/2024
|
$25.59
|
$26.00
|
$25.56
|
$25.90
|
18,173
|
|
03/09/2024
|
$26.09
|
$26.16
|
$25.50
|
$25.65
|
39,150
|
|
02/09/2024
|
$26.09
|
$26.30
|
$26.07
|
$26.54
|
29,132
|
|
30/08/2024
|
$27.07
|
$27.15
|
$26.54
|
$26.54
|
10,752
|
|
29/08/2024
|
$27.12
|
$27.24
|
$26.97
|
$27.08
|
34,183
|
|
28/08/2024
|
$27.06
|
$27.18
|
$26.83
|
$26.95
|
20,714
|
|
27/08/2024
|
$27.57
|
$27.58
|
$27.40
|
$27.46
|
16,599
|
|
26/08/2024
|
$27.01
|
$27.24
|
$26.62
|
$26.62
|
18,861
|
|
23/08/2024
|
$27.01
|
$27.24
|
$26.62
|
$26.62
|
18,861
|
|
22/08/2024
|
$27.01
|
$27.24
|
$26.62
|
$26.62
|
18,861
|
|
21/08/2024
|
$27.15
|
$27.24
|
$26.84
|
$27.15
|
27,269
|
|
20/08/2024
|
$27.07
|
$27.50
|
$27.02
|
$27.09
|
25,511
|
|
19/08/2024
|
$26.69
|
$27.05
|
$26.50
|
$27.05
|
20,912
|
|
16/08/2024
|
$25.93
|
$26.08
|
$25.79
|
$26.03
|
11,474
|
|
15/08/2024
|
$25.67
|
$26.15
|
$25.44
|
$26.08
|
13,078
|
|
14/08/2024
|
$25.62
|
$25.67
|
$25.24
|
$25.26
|
15,151
|
|
13/08/2024
|
$25.48
|
$25.57
|
$25.26
|
$25.37
|
8,807
|
|
12/08/2024
|
$25.47
|
$25.67
|
$25.34
|
$25.56
|
21,079
|
|
09/08/2024
|
$25.29
|
$25.33
|
$25.10
|
$25.19
|
10,778
|
|
08/08/2024
|
$24.71
|
$25.30
|
$24.59
|
$25.15
|
15,062
|
|
07/08/2024
|
$24.82
|
$24.95
|
$24.70
|
$24.77
|
22,905
|
|
06/08/2024
|
$24.69
|
$24.98
|
$24.50
|
$24.83
|
89,163
|
|
05/08/2024
|
$25.79
|
$25.99
|
$24.35
|
$25.06
|
175,565
|
|
02/08/2024
|
$26.58
|
$26.84
|
$25.71
|
$25.90
|
6,763,171
|
|
01/08/2024
|
$26.60
|
$26.72
|
$26.12
|
$26.28
|
29,046
|
|
31/07/2024
|
$26.24
|
$26.52
|
$26.23
|
$26.39
|
31,562
|
|
30/07/2024
|
$25.69
|
$25.81
|
$25.50
|
$25.69
|
20,566
|
|
29/07/2024
|
$25.77
|
$25.88
|
$25.12
|
$25.21
|
13,252
|
|
26/07/2024
|
$25.47
|
$25.58
|
$25.37
|
$25.63
|
17,099
|
|
25/07/2024
|
$25.71
|
$25.71
|
$25.12
|
$25.63
|
67,774
|
|
24/07/2024
|
$26.87
|
$27.06
|
$26.80
|
$27.00
|
19,304
|
|
23/07/2024
|
$26.42
|
$26.79
|
$26.42
|
$26.71
|
8,342
|
|
22/07/2024
|
$26.67
|
$26.77
|
$26.44
|
$26.58
|
14,144
|
|
19/07/2024
|
$27.00
|
$27.00
|
$26.55
|
$26.84
|
29,736
|
|
18/07/2024
|
$28.05
|
$28.08
|
$27.69
|
$27.68
|
11,139
|
|
17/07/2024
|
$28.33
|
$28.54
|
$27.74
|
$27.84
|
25,838
|
|
16/07/2024
|
$28.34
|
$28.77
|
$27.99
|
$28.76
|
20,951
|
|
15/07/2024
|
$28.17
|
$28.48
|
$28.14
|
$28.48
|
16,272
|
|
12/07/2024
|
$28.34
|
$28.45
|
$27.68
|
$28.42
|
33,068
|
|
11/07/2024
|
$28.48
|
$29.15
|
$28.41
|
$29.05
|
39,777
|
|
10/07/2024
|
$28.38
|
$28.55
|
$28.33
|
$28.43
|
7,917
|
|
09/07/2024
|
$28.51
|
$28.61
|
$28.08
|
$28.09
|
22,513
|
|
08/07/2024
|
$28.41
|
$28.68
|
$28.41
|
$28.41
|
6,005
|
|
05/07/2024
|
$28.07
|
$28.64
|
$27.81
|
$28.64
|
23,272
|
|
04/07/2024
|
$27.87
|
$27.99
|
$27.85
|
$27.92
|
12,456
|
|
03/07/2024
|
$27.50
|
$28.16
|
$27.50
|
$28.06
|
34,311
|
|
02/07/2024
|
$27.01
|
$27.38
|
$26.86
|
$27.23
|
14,922
|
|
01/07/2024
|
$26.79
|
$26.99
|
$26.76
|
$26.88
|
26,406
|
|
28/06/2024
|
$26.89
|
$27.11
|
$26.75
|
$26.89
|
33,114
|
|
27/06/2024
|
$26.44
|
$26.83
|
$26.43
|
$26.65
|
4,761
|
|
26/06/2024
|
$26.63
|
$26.66
|
$26.33
|
$26.57
|
33,295
|
|
25/06/2024
|
$27.16
|
$27.21
|
$26.61
|
$26.61
|
20,544
|
|
24/06/2024
|
$27.16
|
$27.33
|
$27.16
|
$27.22
|
44,529
|
|
21/06/2024
|
$27.91
|
$28.09
|
$27.16
|
$27.25
|
122,543
|
|
20/06/2024
|
$27.81
|
$28.27
|
$27.65
|
$28.15
|
1,799,933
|
|
19/06/2024
|
$27.03
|
$27.23
|
$27.02
|
$27.21
|
3,117
|
|
18/06/2024
|
$26.97
|
$27.11
|
$26.62
|
$26.94
|
87,757
|
|
17/06/2024
|
$26.76
|
$27.10
|
$26.75
|
$27.00
|
22,375
|
|
14/06/2024
|
$26.71
|
$26.98
|
$26.62
|
$26.75
|
82,641
|
|
13/06/2024
|
$26.99
|
$27.11
|
$26.60
|
$26.64
|
88,028
|
|
12/06/2024
|
$26.97
|
$27.80
|
$26.76
|
$27.65
|
1,731,633
|
|
11/06/2024
|
$26.82
|
$27.14
|
$26.72
|
$26.76
|
320,395
|
|
10/06/2024
|
$27.16
|
$27.38
|
$27.04
|
$27.22
|
3,697,900
|
|
07/06/2024
|
$28.70
|
$28.79
|
$26.99
|
$26.99
|
1,701,384
|
|
06/06/2024
|
$27.94
|
$28.62
|
$27.82
|
$28.61
|
26,417
|
|
05/06/2024
|
$27.20
|
$27.47
|
$27.04
|
$27.41
|
2,264,953
|
|
04/06/2024
|
$28.15
|
$28.15
|
$27.04
|
$27.15
|
2,082,801
|
|
03/06/2024
|
$27.77
|
$28.08
|
$27.69
|
$28.02
|
115,252
|
|
31/05/2024
|
$28.65
|
$28.98
|
$27.91
|
$27.91
|
12,169
|
|
30/05/2024
|
$28.92
|
$29.22
|
$28.68
|
$28.84
|
3,804,726
|
|
29/05/2024
|
$29.60
|
$29.70
|
$29.06
|
$29.45
|
3,894,839
|
|
28/05/2024
|
$28.82
|
$29.63
|
$28.82
|
$29.32
|
297,768
|
|
27/05/2024
|
$27.96
|
$28.14
|
$27.90
|
$27.96
|
79,001
|