Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Core Physical Silver (WSLV)
Core Physical Silver (WSLV) Historical

WSLV Core Physical Silver

29.16

0.54 (1.89%)

Nov 29 2024 - Closed

Delayed by 15 minutes

WSLV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	29.16	0.54	1.89%	28.99	29.165	28.99	185
Nov 28 2024	28.62	0.11	0.39%	28.525	28.62	28.525	81
Nov 27 2024	28.51	-0.52	-1.77%	29.035	29.05	28.51	228
Nov 26 2024	29.025	0.17	0.61%	29.065	29.065	29.025	7
Nov 25 2024	28.85	-0.66	-2.22%	28.85	28.85	28.85	86
Nov 22 2024	29.505	0.00	0.00%	29.505	29.505	29.505	0
Nov 21 2024	29.505	0.00	0.00%	29.505	29.505	29.505	0
Nov 20 2024	29.505	0.07	0.25%	29.26	29.51	29.185	646
Nov 19 2024	29.43	0.50	1.71%	29.43	29.43	29.43	76
Nov 18 2024	28.935	0.00	0.00%	28.935	28.935	28.935	0
Nov 15 2024	28.935	0.36	1.28%	28.815	28.935	28.815	67
Nov 14 2024	28.57	0.00	0.00%	28.57	28.57	28.57	0
Nov 13 2024	28.57	0.00	0.00%	28.57	28.57	28.57	0
Nov 12 2024	28.57	-0.19	-0.64%	28.57	28.57	28.57	35
Nov 11 2024	28.755	-0.25	-0.86%	28.755	28.755	28.755	65
Nov 08 2024	29.005	0.00	0.00%	29.005	29.005	29.005	0
Nov 07 2024	29.005	0.00	0.00%	29.005	29.005	29.005	0
Nov 06 2024	29.005	-0.94	-3.12%	29.98	30.005	29.005	619
Nov 05 2024	29.94	-1.07	-3.45%	29.94	29.94	29.94	95
Nov 04 2024	31.01	0.00	0.00%	31.01	31.01	31.01	0
Nov 01 2024	31.01	0.00	0.00%	31.01	31.01	31.01	0
Oct 31 2024	31.01	-0.12	-0.37%	31.01	31.01	31.01	4
Oct 30 2024	31.125	-0.21	-0.67%	31.54	31.54	31.125	440
Oct 29 2024	31.335	0.00	0.00%	31.335	31.335	31.335	0
Oct 28 2024	31.335	0.00	0.00%	31.335	31.335	31.335	0
Oct 25 2024	31.335	-0.29	-0.92%	30.635	31.335	30.635	110
Oct 24 2024	31.625	0.13	0.40%	31.70	31.71	31.625	354
Oct 23 2024	31.50	-0.09	-0.28%	32.19	32.19	31.50	2,151
Oct 22 2024	31.59	0.50	1.61%	31.56	31.59	31.56	337
Oct 21 2024	31.09	1.20	4.00%	31.385	31.535	31.07	561
Oct 18 2024	29.895	0.72	2.47%	29.58	29.96	29.575	599
Oct 17 2024	29.175	-0.35	-1.17%	29.10	29.18	29.10	1,500
Oct 16 2024	29.52	1.11	3.89%	29.32	29.52	29.32	765
Oct 15 2024	28.415	-0.15	-0.53%	28.54	28.54	28.415	155
Oct 14 2024	28.565	0.04	0.12%	28.85	28.85	28.56	284
Oct 11 2024	28.53	0.62	2.20%	28.465	28.53	28.465	65
Oct 10 2024	27.915	0.00	0.00%	27.915	27.915	27.915	0
Oct 09 2024	27.915	0.31	1.10%	27.90	27.915	27.90	564
Oct 08 2024	27.61	-1.15	-3.98%	28.505	28.505	27.61	66
Oct 07 2024	28.755	-1.28	-4.25%	29.14	29.14	28.71	500
Oct 04 2024	30.03	1.26	4.36%	29.065	30.03	28.88	456
Oct 03 2024	28.775	0.09	0.31%	28.525	28.775	28.525	213
Oct 02 2024	28.685	0.24	0.86%	28.37	28.685	28.37	125
Oct 01 2024	28.44	0.61	2.17%	28.245	28.44	28.245	9,155
Sep 30 2024	27.835	-0.88	-3.05%	28.11	28.11	27.77	104
Sep 27 2024	28.71	0.00	0.00%	28.71	28.71	28.71	0
Sep 26 2024	28.71	0.29	1.00%	28.885	29.245	28.71	1,503
Sep 25 2024	28.425	0.68	2.43%	28.425	28.425	28.425	7
Sep 24 2024	27.75	-0.33	-1.16%	27.75	27.75	27.75	60
Sep 23 2024	28.075	0.00	0.00%	28.075	28.075	28.075	0
Sep 20 2024	28.075	0.43	1.56%	27.895	28.075	27.895	350
Sep 19 2024	27.645	0.16	0.56%	27.915	27.915	27.60	303
Sep 18 2024	27.49	-0.19	-0.69%	27.49	27.49	27.49	26
Sep 17 2024	27.68	-0.14	-0.49%	27.68	27.68	27.68	3
Sep 16 2024	27.815	1.56	5.94%	27.815	27.815	27.815	60
Sep 13 2024	26.255	0.00	0.00%	26.255	26.255	26.255	0
Sep 12 2024	26.255	0.64	2.50%	26.255	26.255	26.255	100
Sep 11 2024	25.615	0.00	0.00%	25.615	25.615	25.615	0
Sep 10 2024	25.615	0.00	0.00%	25.615	25.615	25.615	0
Sep 09 2024	25.615	0.20	0.81%	25.39	25.615	25.39	110
Sep 06 2024	25.41	0.00	0.00%	25.41	25.41	25.41	0
Sep 05 2024	25.41	0.00	0.00%	25.41	25.41	25.41	0

Core Physical Silver

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions