Stockscreener 앱 받기
52.93
0.65%
0.34
시장 영업 전:
51.94
-0.99
-1.87%
Ishares Silver Trust 주식 (SLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $53.33 | $52.57 | $0.7551 | 14,323,728.0 | +0.65% |
| 2026-07-24 | $53.33 | $52.30 | $1.03 | 11,082,351.0 | +1.02% |
| 2026-07-23 | $52.46 | $51.77 | $0.69 | 13,610,815.0 | -3.45% |
| 2026-07-22 | $55.08 | $53.78 | $1.30 | 13,712,381.0 | +1.58% |
| 2026-07-21 | $53.52 | $52.66 | $0.86 | 12,634,140.0 | +4.12% |
| 2026-07-20 | $51.70 | $50.95 | $0.75 | 12,711,111.0 | +0.39% |
| 2026-07-17 | $50.82 | $49.61 | $1.21 | 15,422,674.0 | +0.77% |
| 2026-07-16 | $51.08 | $50.02 | $1.06 | 19,174,678.0 | -3.49% |
| 2026-07-15 | $52.90 | $51.19 | $1.71 | 16,259,998.0 | -1.81% |
| 2026-07-14 | $53.94 | $52.85 | $1.08 | 13,126,734.0 | +1.94% |
| 2026-07-13 | $53.00 | $51.78 | $1.22 | 17,560,736.0 | -3.32% |
| 2026-07-10 | $54.29 | $53.23 | $1.06 | 11,665,720.0 | -0.35% |
| 2026-07-09 | $54.77 | $53.99 | $0.785 | 11,733,822.0 | +2.48% |
| 2026-07-08 | $53.09 | $51.72 | $1.37 | 19,980,146.0 | -2.99% |
| 2026-07-07 | $55.94 | $53.74 | $2.19 | 14,276,693.0 | -2.94% |
| 2026-07-06 | $56.37 | $55.61 | $0.76 | 13,565,509.0 | +1.98% |
| 2026-07-02 | $56.13 | $54.57 | $1.56 | 16,779,718.0 | +2.69% |
| 2026-07-01 | $55.16 | $53.23 | $1.93 | 15,962,698.0 | +0.21% |
| 2026-06-30 | $54.65 | $53.19 | $1.46 | 15,405,342.0 | +1.50% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $56.37 | $49.61 | $6.76 | 277,907,380.0 | -1.01% |
| 2026-06 | $69.03 | $50.31 | $18.72 | 480,581,697.0 | -21.75% |
| 2026-05 | $80.86 | $65.61 | $15.25 | 466,419,998.0 | +2.51% |
| 2026-04 | $75.16 | $63.20 | $11.96 | 512,565,795.0 | -2.17% |
| 2026-03 | $82.37 | $60.37 | $22.00 | 1,093,828,493.0 | -19.83% |
| 2026-02 | $85.27 | $65.14 | $20.13 | 1,779,810,903.0 | +12.66% |
| 2026-01 | $109.8 | $64.75 | $45.08 | 3,235,186,416.0 | +17.11% |
Ishares Silver Trust 주식 (SLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $71.22 | $51.13 | $20.09 | 1,330,804,667.0 | +34.70% |
| 2025-11 | $51.27 | $42.51 | $8.76 | 497,082,491.0 | +16.36% |
| 2025-10 | $49.25 | $41.66 | $7.59 | 1,112,544,658.0 | +3.87% |
| 2025-09 | $42.75 | $36.43 | $6.32 | 615,403,918.0 | +17.08% |
| 2025-08 | $36.29 | $33.39 | $2.90 | 312,766,182.0 | +8.61% |
| 2025-07 | $35.72 | $32.71 | $3.01 | 497,130,572.0 | +1.55% |
| 2025-06 | $33.87 | $30.72 | $3.15 | 486,860,439.0 | +9.37% |
| 2025-05 | $30.52 | $29.04 | $1.48 | 278,304,184.0 | +1.35% |
| 2025-04 | $30.97 | $26.57 | $4.40 | 580,078,600.0 | -4.49% |
| 2025-03 | $31.41 | $28.66 | $2.75 | 410,868,769.0 | +9.47% |
| 2025-02 | $30.27 | $28.04 | $2.23 | 389,689,038.0 | -0.70% |
| 2025-01 | $28.90 | $26.70 | $2.20 | 381,972,708.0 | +8.28% |
Ishares Silver Trust 주식 (SLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.43 | $26.19 | $3.24 | 381,923,324.0 | -5.34% |
| 2024-11 | $30.18 | $27.32 | $2.87 | 342,923,649.0 | -6.34% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):