Stockscreener 앱 받기
28.05
0.20%
-0.05
시간 외 거래:
28.05
Ishares Silver Trust 주식 (SLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $28.30 | $27.92 | $0.38 | 10,789,625.0 | -0.18% |
| 2024-11-20 | $28.45 | $28.05 | $0.4001 | 11,047,930.0 | -1.40% |
| 2024-11-19 | $28.53 | $28.29 | $0.24 | 12,683,660.0 | +0.42% |
| 2024-11-18 | $28.50 | $28.16 | $0.335 | 15,009,110.0 | +2.94% |
| 2024-11-15 | $28.07 | $27.50 | $0.575 | 18,159,072.0 | -0.86% |
| 2024-11-14 | $27.93 | $27.51 | $0.425 | 18,037,926.0 | +0.72% |
| 2024-11-13 | $28.28 | $27.59 | $0.685 | 16,431,272.0 | -1.64% |
| 2024-11-12 | $28.09 | $27.79 | $0.2987 | 16,492,703.0 | +0.36% |
| 2024-11-11 | $28.02 | $27.72 | $0.30 | 24,461,430.0 | -1.79% |
| 2024-11-08 | $29.03 | $28.43 | $0.6001 | 20,212,757.0 | -2.16% |
| 2024-11-07 | $29.30 | $28.79 | $0.5099 | 21,344,153.0 | +2.39% |
| 2024-11-06 | $28.65 | $28.11 | $0.5449 | 32,980,608.0 | -4.44% |
| 2024-11-05 | $30.02 | $29.69 | $0.3237 | 12,063,406.0 | +0.40% |
| 2024-11-04 | $29.89 | $29.43 | $0.455 | 12,978,484.0 | +0.30% |
| 2024-11-01 | $30.18 | $29.48 | $0.71 | 22,015,478.0 | -0.91% |
| 2024-10-31 | $30.36 | $29.62 | $0.74 | 32,971,988.0 | -3.25% |
| 2024-10-30 | $30.98 | $30.45 | $0.5204 | 20,754,733.0 | -1.85% |
| 2024-10-29 | $31.51 | $31.05 | $0.455 | 22,385,276.0 | +2.15% |
| 2024-10-28 | $30.99 | $30.61 | $0.375 | 16,233,683.0 | +0.33% |
| 2024-10-25 | $31.02 | $30.47 | $0.55 | 19,681,013.0 | -0.20% |
| 2024-10-24 | $31.23 | $30.30 | $0.935 | 29,226,323.0 | -0.07% |
| 2024-10-23 | $31.11 | $30.48 | $0.6299 | 37,251,511.0 | -3.25% |
| 2024-10-22 | $31.80 | $31.24 | $0.56 | 36,927,984.0 | +2.88% |
Ishares Silver Trust 주식 (SLV) 연도별 가격 이력
이 심층 분석에서는 Ishares Silver Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Silver Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Silver Trust 주식 (SLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.18 | $27.50 | $2.68 | 275,497,239.0 | -5.90% |
| 2024-10 | $31.80 | $27.47 | $4.33 | 577,867,366.0 | +4.93% |
| 2024-09 | $29.46 | $25.27 | $4.20 | 413,093,661.0 | +7.82% |
| 2024-08 | $27.46 | $24.25 | $3.21 | 385,037,043.0 | -0.15% |
| 2024-07 | $28.91 | $24.93 | $3.98 | 380,593,905.0 | -0.68% |
| 2024-06 | $28.63 | $26.09 | $2.54 | 380,846,354.0 | -4.29% |
| 2024-05 | $29.56 | $23.87 | $5.69 | 649,976,908.0 | +15.43% |
| 2024-04 | $27.24 | $22.63 | $4.61 | 939,405,972.0 | +5.71% |
| 2024-03 | $23.45 | $20.64 | $2.81 | 424,840,569.0 | +9.74% |
| 2024-02 | $21.50 | $20.11 | $1.39 | 305,113,707.0 | -0.86% |
| 2024-01 | $21.99 | $20.07 | $1.92 | 327,416,940.0 | -3.99% |
Ishares Silver Trust 주식 (SLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.37 | $20.61 | $2.76 | 363,465,237.0 | -5.84% |
| 2023-11 | $23.14 | $20.10 | $3.04 | 329,288,867.0 | +10.25% |
| 2023-10 | $21.72 | $18.97 | $2.75 | 445,128,932.0 | +3.15% |
| 2023-09 | $22.70 | $20.27 | $2.43 | 304,119,737.0 | -9.16% |
| 2023-08 | $22.94 | $20.52 | $2.42 | 317,318,924.0 | -1.32% |
| 2023-07 | $23.16 | $20.67 | $2.48 | 290,277,443.0 | +8.62% |
| 2023-06 | $22.52 | $20.45 | $2.07 | 291,355,255.0 | -3.33% |
| 2023-05 | $23.94 | $20.84 | $3.10 | 404,610,632.0 | -6.04% |
| 2023-04 | $23.89 | $21.92 | $1.97 | 378,366,542.0 | +3.98% |
| 2023-03 | $22.20 | $18.38 | $3.82 | 449,287,408.0 | +15.09% |
| 2023-02 | $22.52 | $18.89 | $3.63 | 331,649,161.0 | -11.96% |
| 2023-01 | $22.54 | $20.93 | $1.61 | 333,107,732.0 | -0.86% |
Ishares Silver Trust 주식 (SLV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.35 | $20.27 | $2.08 | 381,710,974.0 | +7.78% |
| 2022-11 | $20.43 | $17.44 | $2.99 | 370,975,449.0 | +15.95% |
| 2022-10 | $19.56 | $16.66 | $2.90 | 400,742,637.0 | +0.69% |
| 2022-09 | $18.43 | $16.19 | $2.24 | 380,298,918.0 | +5.55% |
| 2022-08 | $19.22 | $16.58 | $2.64 | 455,551,597.0 | -11.34% |
| 2022-07 | $18.73 | $16.73 | $2.00 | 493,580,322.0 | +0.32% |
| 2022-06 | $20.64 | $18.64 | $2.00 | 503,530,497.0 | -6.05% |
| 2022-05 | $21.33 | $19.01 | $2.32 | 639,620,132.0 | -5.70% |
| 2022-04 | $24.16 | $20.99 | $3.17 | 697,258,635.0 | -8.04% |
| 2022-03 | $24.90 | $22.21 | $2.69 | 876,144,450.0 | +1.15% |
| 2022-02 | $23.40 | $20.34 | $3.06 | 624,578,987.0 | +8.75% |
| 2022-01 | $22.84 | $20.35 | $2.49 | 583,357,283.0 | -3.30% |
1.22%
자본화:
|
볼륨(24시간):