ETFS White Metals Basket Trust Historical Stock Prices

(ETF)
WITE 
$28.1499
*  
0.7499
2.74%
Get WITE Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading WITE now


Community Rating:
View:    WITE Pre-Market
 
 
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-AUG-2014 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.10  28.1499  27.74  28.1499 1,675
08/27/2015 27.74 28.1499 27.74 28.1499 1,675
08/26/2015 27.13 27.4 27.13 27.4 2,162
08/25/2015 28.27 28.27 27.86 27.86 2,633
08/24/2015 28.3 28.8425 28.28 28.44 6,024
08/21/2015 29.68 29.68 29.44 29.49 1,314
08/20/2015 29.849 29.99 29.849 29.9616 873
08/19/2015 29.391 29.44 29.391 29.44 480
08/18/2015 28.53 28.75 28.53 28.75 2,490
08/17/2015 29.38 29.3992 29.3616 29.3616 751
08/14/2015 29.25 29.265 29.18 29.265 505
08/13/2015 29.42 29.51 29.42 29.51 471
08/12/2015 29.38 29.7258 29.38 29.7258 945
08/11/2015 29.35 29.35 29.03 29.16 2,965
08/10/2015 28.72 29.19 28.72 29.1 895
08/07/2015 28.5 28.532 28.41 28.41 929
08/06/2015 28.2105 28.2105 28.12 28.12 803
08/05/2015 28.0617 28.0969 28.04 28.0601 1,974
08/04/2015 28.2026 28.2026 27.99 27.9901 4,835
08/03/2015 28.2066 28.2066 28.0101 28.0678 666
07/31/2015 28.7439 28.7439 28.7439 28.7439 00
07/30/2015 28.76 28.76 28.7439 28.7439 273
07/29/2015 28.66 28.66 28.66 28.66 00
07/28/2015 28.57 28.69 28.56 28.66 1,493
07/27/2015 28.62 28.6445 28.55 28.55 874
07/24/2015 28.371 28.7005 28.371 28.7005 997
07/23/2015 28.87 28.87 28.67 28.67 1,384
07/22/2015 28.433 28.744 28.42 28.744 2,420
07/21/2015 28.78 29.01 28.78 29.01 970
07/20/2015 28.74 28.75 28.45 28.45 3,983
07/17/2015 29.15 29.15 28.95 28.96 4,380
07/16/2015 29.45 29.45 29.32 29.33 734
07/15/2015 29.65 29.65 29.4698 29.58 1,723
07/14/2015 30.08 30.08 29.976 29.976 462
07/13/2015 30.19 30.19 30.19 30.19 1,403
07/10/2015 30.08 30.22 30.01 30.22 1,602
07/09/2015 30.22 30.22 29.86 29.92 9,552
07/08/2015 29.8405 29.9 29.7801 29.7801 877
07/07/2015 30.2 30.2 29.63 29.82 1,286
07/06/2015 30.6899 30.801 30.6899 30.801 312
07/02/2015 31.2 31.2 31.18 31.18 398
07/01/2015 31.277 31.277 31.25 31.25 371
06/30/2015 30.77 30.9957 30.75 30.9957 715
06/29/2015 30.93 31.0115 30.93 30.94 1,403
06/26/2015 31.07 31.16 31.07 31.136 721
06/25/2015 31.21 31.2884 31.21 31.25 1,204
06/24/2015 31.31 31.31 31.26 31.3005 404
06/23/2015 31.23 31.23 31.111 31.16 2,351
06/22/2015 31.44 31.5001 31.4305 31.5001 1,267
06/19/2015 31.896 31.901 31.6501 31.73 1,684
06/18/2015 32.21 32.21 31.8957 31.8957 532
06/17/2015 31.69 31.86 31.69 31.86 329
06/16/2015 31.89 31.89 31.73 31.73 534
06/15/2015 31.9945 31.9945 31.9945 31.9945 156
06/12/2015 31.95 31.96 31.89 31.89 1,186
06/11/2015 32.08 32.169 32.0599 32.169 463
06/10/2015 32.38 32.395 32.22 32.22 792
06/09/2015 32.17 32.17 32.1443 32.1443 1,133
06/08/2015 32.17 32.17 31.96 31.96 772
06/05/2015 32.1101 32.214 32.1101 32.214 334
06/04/2015 32.35 32.35 32.27 32.32 1,587
06/03/2015 32.9 32.9 32.61 32.72 3,105
06/02/2015 33.05 33.1708 33.05 33.13 3,497
06/01/2015 33.09 33.09 33.09 33.09 585
05/29/2015 33.17 33.17 33.17 33.17 00
05/28/2015 32.996 33.17 32.996 33.17 647
05/27/2015 33.35 33.35 33.191 33.2 2,014
05/26/2015 33.34 33.51 33.33 33.33 5,188
05/22/2015 33.8101 33.8101 33.8101 33.8101 148
05/21/2015 33.96 33.98 33.95 33.98 1,089
05/20/2015 34.06 34.06 34.022 34.022 494
05/19/2015 34.2999 34.2999 34.2999 34.2999 337
05/18/2015 34.79 34.86 34.79 34.86 554
05/15/2015 34.43 34.5701 34.43 34.56 788
05/14/2015 34.29 34.35 34.287 34.3 4,529
05/13/2015 33.93 34.07 33.93 33.99 1,603
05/12/2015 33 33.33 33 33.19 1,312
05/11/2015 33.2201 33.2201 32.87 32.87 1,024
05/08/2015 33.28 33.28 33.237 33.28 1,413
05/07/2015 33.22 33.22 33.068 33.068 272
05/06/2015 33.5304 33.5304 33.3294 33.3294 783
05/05/2015 33.4 33.4 33.4 33.4 300
05/04/2015 33.32 33.4124 33.299 33.299 896
05/01/2015 32.73 32.73 32.58 32.7275 798
04/30/2015 32.672 32.88 32.672 32.83 1,154
04/29/2015 33.6604 33.6604 33.61 33.61 536
04/28/2015 33.439 33.5376 33.38 33.5376 1,376
04/27/2015 32.62 33.3516 32.62 33.3516 556
04/24/2015 32.19 32.19 32.154 32.154 666
04/23/2015 32.539 32.539 32.539 32.539 507
04/22/2015 32.31 32.31 32.29 32.29 1,791
04/21/2015 32.7 32.74 32.7 32.74 365
04/20/2015 32.82 32.82 32.6 32.73 3,061
04/17/2015 33.2457 33.329 33.2457 33.326 638
04/16/2015 33.03 33.32 33.03 33.32 442
04/15/2015 33.01 33.3 33.01 33.24 1,036
04/14/2015 32.92 32.9201 32.92 32.9201 307
04/13/2015 33.69 33.69 33.69 33.69 00
04/10/2015 33.63 33.69 33.63 33.69 1,170
04/09/2015 33 33 32.96 32.976 1,200
04/08/2015 33.6501 33.6501 33.327 33.34 1,151
04/07/2015 33.83 33.83 33.75 33.82 1,098
04/06/2015 34.3 34.351 34.12 34.22 6,381
04/02/2015 33.38 33.38 33.22 33.3401 18,803
04/01/2015 33.441 33.75 33.441 33.6696 1,230
03/31/2015 32.98 33.19 32.98 33.12 3,317
03/30/2015 33.5309 33.5309 33.5309 33.5309 00
03/27/2015 33.72 33.72 33.38 33.5309 770
03/26/2015 33.85 33.9 33.78 33.7801 28,954
03/25/2015 33.7512 33.7512 33.67 33.67 500
03/24/2015 33.527 33.62 33.5 33.62 853
03/23/2015 33.57 33.78 33.57 33.78 2,304
03/20/2015 33.2 33.67 33.2 33.4101 1,935
03/19/2015 32.34 32.68 32.34 32.68 2,574
03/18/2015 31.69 32.56 31.67 32.56 2,051
03/17/2015 31.71 32 31.71 31.7913 1,509
03/16/2015 32.3 32.3 32.0301 32.076 814
03/13/2015 32.17 32.25 32.12 32.25 574
03/12/2015 32.44 32.44 32.15 32.19 1,046
03/11/2015 32.36 32.36 31.99 32.219 2,208
03/10/2015 32.91 32.91 32.524 32.524 6,138
03/09/2015 33.11 33.11 32.97 32.97 2,756
03/06/2015 33.28 33.28 33.1 33.1 2,590
03/05/2015 33.86 34 33.704 33.704 1,431
03/04/2015 33.73 33.78 33.63 33.7289 952
03/03/2015 34.15 34.15 34.15 34.15 302
03/02/2015 34.12 34.179 33.99 33.99 1,283
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?