WITE Historical Prices | ETFS White Metals Basket Trust Stock

Dow

0.06% Nasdaq

0.01%

ETFS Physical White Metals Basket Shares (WITE)

-NYSEArca

42.01 0.30(0.71%) May 24, 3:37PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	42.36	42.36	42.01	42.01	3,900	42.01
May 23, 2013	42.09	42.31	42.09	42.31	200	42.31
May 22, 2013	43.00	43.60	42.38	42.45	10,400	42.45
May 21, 2013	42.11	42.56	41.96	42.29	1,700	42.29
May 20, 2013	41.36	43.29	41.36	43.29	4,200	43.29
May 17, 2013	42.68	42.68	42.04	42.04	4,400	42.04
May 16, 2013	42.55	42.96	42.41	42.94	3,400	42.94
May 15, 2013	42.77	42.83	42.50	42.59	3,000	42.59
May 14, 2013	43.70	43.84	43.63	43.63	2,000	43.63
May 13, 2013	43.70	43.73	43.55	43.63	2,600	43.63
May 10, 2013	43.05	43.70	42.97	43.70	5,700	43.70
May 9, 2013	43.91	44.23	43.84	43.84	2,500	43.84
May 8, 2013	43.77	43.90	43.66	43.90	5,300	43.90
May 7, 2013	43.33	43.54	43.11	43.54	2,800	43.54
May 6, 2013	43.83	43.83	43.77	43.78	1,200	43.78
May 3, 2013	43.78	43.96	43.68	43.95	53,400	43.95
May 2, 2013	43.67	43.90	43.53	43.70	6,100	43.70
May 1, 2013	43.19	43.28	42.78	43.16	10,700	43.16
Apr 30, 2013	44.32	44.32	44.09	44.22	7,800	44.22
Apr 29, 2013	44.16	44.47	44.14	44.38	76,800	44.38
Apr 26, 2013	44.08	44.20	43.30	43.48	3,500	43.48
Apr 25, 2013	43.04	43.86	42.90	43.61	7,100	43.61
Apr 24, 2013	42.17	42.20	42.13	42.15	4,100	42.15
Apr 23, 2013	41.95	41.95	41.69	41.90	4,100	41.90
Apr 22, 2013	42.54	42.60	42.48	42.51	13,900	42.51
Apr 19, 2013	42.33	42.33	41.90	42.12	3,100	42.12
Apr 18, 2013	42.17	42.41	42.12	42.12	5,000	42.12
Apr 17, 2013	42.39	42.80	42.06	42.11	8,600	42.11
Apr 16, 2013	43.05	43.18	42.41	42.69	5,200	42.69
Apr 15, 2013	42.98	43.03	41.49	41.49	21,500	41.49
Apr 12, 2013	47.15	47.21	46.00	46.04	12,200	46.04
Apr 11, 2013	48.01	48.47	47.99	48.03	11,900	48.03
Apr 10, 2013	48.21	48.21	47.89	48.11	8,300	48.11
Apr 9, 2013	47.94	48.67	47.94	48.65	1,500	48.65
Apr 8, 2013	47.81	47.81	47.73	47.74	1,400	47.74
Apr 5, 2013	47.42	47.84	47.36	47.84	2,200	47.84
Apr 4, 2013	47.11	47.44	47.06	47.32	5,800	47.32
Apr 3, 2013	48.43	48.44	47.47	47.81	8,800	47.81
Apr 2, 2013	48.89	48.92	48.39	48.46	15,400	48.46
Apr 1, 2013	49.10	49.57	49.10	49.52	1,700	49.52
Mar 28, 2013	49.81	49.81	49.38	49.57	6,200	49.57
Mar 27, 2013	49.49	50.04	49.28	50.04	1,300	50.04
Mar 26, 2013	49.80	49.95	49.70	49.91	1,000	49.91
Mar 25, 2013	49.90	50.05	49.87	49.99	2,400	49.99
Mar 22, 2013	49.87	49.93	49.83	49.93	600	49.93
Mar 21, 2013	50.45	50.45	50.37	50.37	600	50.37
Mar 20, 2013	49.72	49.96	49.72	49.96	2,200	49.96
Mar 19, 2013	50.00	50.24	49.60	49.66	3,300	49.66
Mar 18, 2013	50.23	50.27	50.10	50.10	1,700	50.10
Mar 15, 2013	50.23	50.44	50.16	50.16	4,900	50.16
Mar 14, 2013	49.91	50.24	49.85	50.20	4,400	50.20
Mar 13, 2013	50.75	50.75	50.25	50.38	2,800	50.38
Mar 12, 2013	50.70	50.70	50.61	50.65	2,000	50.65
Mar 11, 2013	50.39	50.55	50.35	50.55	2,200	50.55
Mar 8, 2013	49.84	50.68	49.84	50.60	19,500	50.60
Mar 7, 2013	50.42	50.42	50.08	50.14	4,100	50.14
Mar 6, 2013	49.69	50.21	49.61	50.21	2,100	50.21
Mar 5, 2013	49.94	50.07	49.71	49.73	4,700	49.73
Mar 4, 2013	49.42	49.57	49.17	49.17	8,300	49.17
Mar 1, 2013	49.40	49.51	49.29	49.38	6,300	49.38
Feb 28, 2013	50.21	50.21	49.44	49.51	4,600	49.51
Feb 27, 2013	50.59	50.59	50.12	50.26	4,300	50.26
Feb 26, 2013	50.34	50.92	49.84	50.90	4,700	50.90
Feb 25, 2013	50.53	50.57	50.36	50.43	5,900	50.43
Feb 22, 2013	49.76	50.04	49.70	50.04	3,900	50.04
Feb 21, 2013	49.82	50.15	49.71	50.02	6,600	50.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WITE

Quotes

Charts

News & Info

ETF

Analyst

ETFS Physical White Metals Basket Shares (WITE)