ETFS White Metals Basket Trust Historical Stock Prices

(ETF)
WITE 
$34.1
*  
0.16
0.47%
Get WITE Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading WITE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  34.04  34.19  34.04  34.10 1,875
02/27/2015 34.19 34.19 34.04 34.1 1,875
02/26/2015 34.15 34.15 33.94 33.94 2,276
02/25/2015 33.73 33.839 33.71 33.839 1,263
02/24/2015 33.28 33.399 33.277 33.399 1,037
02/23/2015 33.57 33.57 33.4001 33.4001 458
02/20/2015 33.57 33.57 33.27 33.27 970
02/19/2015 33.51 33.6209 33.46 33.54 1,711
02/18/2015 33.51 33.51 33.17 33.179 1,041
02/17/2015 33.75 33.75 33.55 33.71 8,467
02/13/2015 34.68 34.95 34.68 34.95 733
02/12/2015 34.09 34.22 34.05 34.12 3,469
02/11/2015 34.02 34.026 34.019 34.021 1,376
02/10/2015 34.35 34.36 34.18 34.24 3,756
02/09/2015 34.681 34.681 34.5505 34.5505 1,082
02/06/2015 34.6701 34.6701 34.2401 34.3812 5,347
02/05/2015 35.294 35.294 35.294 35.294 627
02/04/2015 35.32 35.4999 35.2 35.24 2,163
02/03/2015 34.86 35.2 34.824 35.0101 1,783
02/02/2015 34.66 34.9992 34.66 34.86 1,339
01/30/2015 34.55 35 34.55 34.9099 985
01/29/2015 35 35 34.2001 34.481 6,820
01/28/2015 35.97 36.07 35.9424 35.97 1,795
01/27/2015 35.82 36.19 35.82 36.1 1,037
01/26/2015 36 36 35.6954 35.734 5,476
01/23/2015 36.091 36.2057 36.09 36.2 2,532
01/22/2015 36.38 36.53 36.26 36.53 2,707
01/21/2015 36.6 36.63 36.05 36.18 8,449
01/20/2015 35.77 36.171 35.77 36.142 10,048
01/16/2015 34.93 35.56 34.93 35.5 3,369
01/15/2015 34.94 35.1092 34.7199 34.7199 2,032
01/14/2015 34.92 34.94 34.38 34.569 3,875
01/13/2015 35.23 35.27 34.974 35.0401 10,481
01/12/2015 34.4 34.65 34.4 34.59 6,360
01/09/2015 34.061 34.375 34.061 34.3199 4,192
01/08/2015 34.3401 34.3758 33.95 33.95 5,082
01/07/2015 34.14 34.36 34.062 34.27 4,167
01/06/2015 34.03 34.53 33.91 34.3325 18,393
01/05/2015 33.66 33.9 33.519 33.81 17,123
01/02/2015 33.13 33.6 33.02 33.29 10,197
12/31/2014 33.71 33.71 33.2 33.3 13,745
12/30/2014 33.81 34.24 33.69 33.901 16,687
12/29/2014 33.52 33.54 33.4 33.46 17,618
12/26/2014 33.92 33.9593 33.86 33.86 819
12/24/2014 33.22 33.2624 33.218 33.22 689
12/23/2014 33.4399 33.4399 33.191 33.2699 1,574
12/22/2014 33.565 33.6 32.99 33.051 46,659
12/19/2014 33.38 33.66 33.38 33.66 1,739
12/18/2014 33.56 33.6 33.385 33.46 636
12/17/2014 33.14 33.4217 33.12 33.12 2,163
12/16/2014 33.8235 33.8235 33.01 33.1066 5,913
12/15/2014 34.69 34.69 34.29 34.29 808
12/12/2014 35 35 34.95 34.96 466
12/11/2014 35.12 35.176 35.12 35.176 882
12/10/2014 35.17 35.26 35.17 35.26 1,629
12/09/2014 34.72 35.23 34.72 35.081 9,419
12/08/2014 34.28 34.28 34.051 34.24 1,079
12/05/2014 34.1388 34.1388 34.0701 34.0701 3,300
12/04/2014 34.55 34.55 34.3956 34.3956 3,703
12/03/2014 34.3 34.47 34.177 34.21 3,280
12/02/2014 34.07 34.2399 34.07 34.2399 314
12/01/2014 33.63 34.8 33.63 34.56 5,350
11/28/2014 33.65 33.65 33.491 33.6391 2,039
11/26/2014 34.4676 34.4676 34.41 34.4339 1,142
11/25/2014 34.39 34.46 34.31 34.46 5,668
11/24/2014 34.24 34.24 33.9536 33.9536 1,465
11/21/2014 34.23 34.392 34.16 34.1633 5,438
11/20/2014 33.6 33.74 33.51 33.74 3,240
11/19/2014 33.229 33.7276 33.229 33.4299 2,500
11/18/2014 33.63 33.6608 33.59 33.59 2,603
11/17/2014 33.57 33.6 33.39 33.53 9,354
11/14/2014 33.15 33.8 33.11 33.75 3,115
11/13/2014 33.06 33.16 32.97 32.989 2,502
11/12/2014 33.06 33.109 33.03 33.109 3,444
11/11/2014 32.87 32.87 32.866 32.866 1,100
11/10/2014 33.24 33.24 32.91 32.91 2,353
11/07/2014 33.66 33.66 32.91 33.2 4,133
11/06/2014 32.55 32.646 32.55 32.61 3,039
11/05/2014 32.59 32.85 32.59 32.75 9,175
11/04/2014 33.7394 33.76 33.7394 33.76 218
11/03/2014 34.0801 34.081 34.0801 34.081 541
10/31/2014 33.61 34.073 33.61 34.073 5,557
10/30/2014 34.65 34.65 34.3 34.31 4,116
10/29/2014 35.49 35.55 35.25 35.25 1,926
10/28/2014 35.2 35.2 35.2 35.2 00
10/27/2014 35.11 35.2 35.11 35.2 3,266
10/24/2014 34.52 35.32 34.52 35.0901 813
10/23/2014 35 35.081 34.97 35.081 1,326
10/22/2014 35.299 35.299 35.11 35.11 1,887
10/21/2014 35.82 35.82 35.82 35.82 501
10/20/2014 35.29 35.31 35.28 35.31 1,068
10/17/2014 35.08 35.2244 35.03 35.071 2,639
10/16/2014 34.87 35.11 34.85 35.0803 3,736
10/15/2014 35.46 35.46 35.3 35.3 932
10/14/2014 35.64 35.64 35.57 35.61 1,087
10/13/2014 35.41 35.52 35.41 35.52 480
10/10/2014 35.35 35.38 35.28 35.28 644
10/09/2014 35.88 36.01 35.66 35.66 1,423
10/08/2014 35.6 35.79 35.26 35.79 3,694
10/07/2014 35.19 35.35 35.19 35.35 333
10/06/2014 34.67 35.0101 34.63 35.0101 999
10/03/2014 34.7 34.7 34.3201 34.3201 4,778
10/02/2014 35.111 35.113 35.111 35.113 666
10/01/2014 35.23 35.5 35.23 35.4675 1,736
09/30/2014 35.75 35.842 35.281 35.32 2,954
09/29/2014 35.95 36.11 35.95 36.0632 2,299
09/26/2014 35.94 35.94 35.94 35.94 581
09/25/2014 36.15 36.34 36.06 36.34 5,380
09/24/2014 36.61 36.6906 36.61 36.641 1,280
09/23/2014 36.81 36.81 36.72 36.72 579
09/22/2014 36.59 36.772 36.59 36.7 5,351
09/19/2014 37.5 37.5 36.8101 36.89 3,926
09/18/2014 37.611 37.8399 37.61 37.73 3,974
09/17/2014 38.26 38.26 37.8101 37.8101 2,091
09/16/2014 38.03 38.26 38.02 38.26 872
09/15/2014 38.11 38.11 38.04 38.08 4,239
09/12/2014 37.93 38.041 37.801 38.041 3,369
09/11/2014 38.3 38.3 38.23 38.24 2,196
09/10/2014 38.9 38.9 38.69 38.69 2,941
09/09/2014 39.04 39.14 38.74 38.9172 5,990
09/08/2014 39.42 39.42 39.14 39.2124 7,286
09/05/2014 39.43 39.4511 39.38 39.38 1,976
09/04/2014 39.5 39.5 39.33 39.36 1,525
09/03/2014 39.4 39.43 39.37 39.43 4,052
09/02/2014 39.57 39.57 39.39 39.41 7,897
08/29/2014 40.05 40.2 40 40.0201 3,131
08/28/2014 40.208 40.208 40.0968 40.154 2,922
08/27/2014 39.79 39.9 39.79 39.9 1,009
08/26/2014 40.03 40.03 39.77 39.7957 2,788
08/25/2014 39.84 39.84 39.7 39.768 1,433
08/22/2014 39.79 39.8999 39.7857 39.85 1,492
08/21/2014 39.73 39.7701 39.67 39.7701 1,263
08/20/2014 39.95 39.95 39.75 39.75 3,324
08/19/2014 40.1 40.1 39.93 39.9501 2,758
08/18/2014 40.41 40.41 40.3201 40.3899 1,120
08/15/2014 40.18 40.426 40.18 40.3 1,269
08/14/2014 40.66 40.8 40.66 40.7424 592
08/13/2014 40.81 40.81 40.598 40.598 2,155
08/12/2014 40.9 40.9287 40.7577 40.7577 3,361
08/11/2014 40.74 40.74 40.74 40.74 00
08/08/2014 40.814 40.814 40.7199 40.74 1,311
08/07/2014 40.52 40.7 40.52 40.61 1,049
08/06/2014 40.4944 40.56 40.4944 40.51 1,060
08/05/2014 40.47 40.47 40.158 40.211 2,741
08/04/2014 40.98 40.98 40.697 40.697 21,424
08/01/2014 41.11 41.1101 40.94 40.94 1,761
07/31/2014 41.46 41.46 41.04 41.05 1,937
07/30/2014 41.5 41.55 41.42 41.466 3,333
07/29/2014 41.55 41.55 41.47 41.47 610
07/28/2014 41.62 41.7299 41.548 41.55 1,924
07/25/2014 41.3101 41.454 41.3101 41.454 517
07/24/2014 41.45 41.45 41.0835 41.11 4,139
07/23/2014 41.838 41.86 41.838 41.839 1,328
07/22/2014 41.83 41.9999 41.83 41.85 2,062
07/21/2014 42.008 42.008 41.9301 41.934 1,369
07/18/2014 41.8 41.92 41.8 41.8999 1,881
07/17/2014 41.9099 42.4 41.9099 42.3 2,188
07/16/2014 41.6699 41.6699 41.57 41.57 1,025
07/15/2014 41.9 41.997 41.48 41.48 7,196
07/14/2014 41.93 41.94 41.808 41.912 5,333
07/11/2014 42.51 42.6499 42.5001 42.5401 3,331
07/10/2014 42.54 42.68 42.45 42.56 4,295
07/09/2014 42.19 42.3499 42.11 42.3499 3,129
07/08/2014 42.1 42.1 41.9399 42.06 2,340
07/07/2014 42.06 42.06 41.82 41.98 2,192
07/03/2014 42.05 42.22 41.95 42.15 3,038
07/02/2014 42.19 42.409 42.17 42.17 4,290
07/01/2014 42.02 42.14 42.02 42.041 8,634
06/30/2014 41.54 41.8 41.43 41.8 10,913
06/27/2014 41.65 41.7899 41.65 41.749 662
06/26/2014 41.38 41.546 41.38 41.546 783
06/25/2014 41.28 41.5 41.28 41.42 8,038
06/24/2014 41.4 41.4531 41.284 41.284 1,254
06/23/2014 41 41.084 40.9 41.08 1,641
06/20/2014 41.04 41.17 41 41.064 26,655
06/19/2014 40.435 41.4 40.435 41.4 1,359
06/18/2014 40.016 40.016 39.996 39.996 210
06/17/2014 39.7 39.7001 39.65 39.65 1,852
06/16/2014 39.714 39.714 39.714 39.714 00
06/13/2014 39.644 39.714 39.6301 39.714 2,183
06/12/2014 39.6499 39.749 39.6499 39.749 420
06/11/2014 40.02 40.041 39.89 40.0312 3,011
06/10/2014 39.962 39.984 39.9549 39.984 585
06/09/2014 39.45 39.476 39.3901 39.4501 1,036
06/06/2014 39.45 39.45 39.45 39.45 505
06/05/2014 39.19 39.4299 39.19 39.424 1,816
06/04/2014 38.93 38.99 38.926 38.99 680
06/03/2014 39 39.05 38.9818 39.05 2,839
06/02/2014 38.97 38.97 38.97 38.97 218
05/30/2014 39.3515 39.3515 39.3515 39.3515 408
05/29/2014 39.41 39.4597 39.41 39.4597 719
05/28/2014 39.448 39.53 39.4201 39.44 2,350
05/27/2014 39.72 39.72 39.49 39.606 3,413
05/23/2014 40.2719 40.2719 40.2719 40.2719 00
05/22/2014 40.351 40.351 40.2071 40.2719 683
05/21/2014 39.8501 39.9472 39.8501 39.9472 1,720
05/20/2014 39.9636 39.9636 39.79 39.79 2,252
05/19/2014 40.07 40.084 39.73 39.7645 2,123
05/16/2014 39.74 39.74 39.6404 39.6404 911
05/15/2014 40.08 40.08 39.81 39.81 1,470
05/14/2014 40.22 40.396 40.22 40.39 3,216
05/13/2014 39.73 39.81 39.711 39.711 1,376
05/12/2014 39.67 39.67 39.59 39.59 660
05/09/2014 38.941 38.947 38.94 38.947 912
05/08/2014 39.1399 39.1699 39.1399 39.1401 1,918
05/07/2014 39.61 39.61 39.44 39.44 383
05/06/2014 39.83 39.9 39.8 39.89 1,502
05/05/2014 39.83 39.83 39.71 39.83 975
05/02/2014 39.63 39.67 39.518 39.518 749
05/01/2014 38.8 38.9475 38.8 38.9475 1,460
04/30/2014 39.03 39.162 38.96 39.16 940
04/29/2014 39.391 39.46 39.391 39.4 1,506
04/28/2014 39.314 39.36 39.314 39.33 543
04/25/2014 39.54 39.54 39.53 39.53 786
04/24/2014 39.09 39.4 39.09 39.3356 957
04/23/2014 38.95 38.95 38.95 38.95 345
04/22/2014 38.89 38.9 38.8 38.89 14,518
04/21/2014 38.93 38.97 38.8299 38.83 6,546
04/17/2014 39.669 39.669 39.36 39.36 279
04/16/2014 39.59 39.59 39.59 39.59 502
04/15/2014 39.51 39.51 39.48 39.496 1,149
04/14/2014 40.334 40.348 40.29 40.3199 1,267
04/11/2014 40.221 40.221 40.13 40.17 807
04/10/2014 39.6 39.6 39.6 39.6 00
04/09/2014 39.6 39.6 39.6 39.6 773
04/08/2014 39.8559 39.8559 39.81 39.8301 580
04/07/2014 39.75 39.75 39.41 39.41 409
04/04/2014 40.15 40.16 39.91 39.9101 2,166
04/03/2014 39.69 39.75 39.69 39.75 613
04/02/2014 39.96 39.96 39.824 39.824 1,201
04/01/2014 39.4 39.48 39.4 39.48 2,100
03/31/2014 39.37 39.4609 39.37 39.38 909
03/28/2014 39.1 39.3 39.1 39.25 1,896
03/27/2014 39 39.03 38.93 38.972 4,823
03/26/2014 39.3472 39.3472 39.3472 39.3472 346
03/25/2014 39.8859 39.8859 39.66 39.69 2,229
03/24/2014 39.82 39.8503 39.79 39.79 1,021
03/21/2014 40.31 40.31 40.19 40.21 826
03/20/2014 40.03 40.07 39.957 39.957 1,620
03/19/2014 40.6625 40.68 40.3001 40.3001 1,177
03/18/2014 40.57 40.836 40.57 40.68 2,196
03/17/2014 41.47 41.489 41.23 41.23 1,480
03/14/2014 41.95 42.0099 41.75 41.75 3,198
03/13/2014 41.32 41.396 41.32 41.366 850
03/12/2014 41.06 41.5 41.06 41.3401 1,828
03/11/2014 41.39 41.39 40.741 40.79 2,908
03/10/2014 40.99 41.12 40.99 41.028 757
03/07/2014 41.106 41.21 41.084 41.1993 2,189
03/06/2014 41.6 41.85 41.54 41.68 1,241
03/05/2014 41.44 41.51 41.33 41.33 4,198
03/04/2014 41.07 41.209 41.03 41.0796 1,722
03/03/2014 41.43 41.43 41.18 41.19 7,286
02/28/2014 41 41 40.7028 40.7028 3,583
02/27/2014 40.87 40.9201 40.86 40.86 1,053
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?