Stockscreener 앱 받기
139.53
0.36%
0.50
Ishares Esg Optimized Msci Usa Etf 주식 (SUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $140.0 | $138.9 | $1.05 | 63,947.0 | +0.36% |
| 2025-10-30 | $140.3 | $139.0 | $1.24 | 49,528.0 | -0.34% |
| 2025-10-29 | $140.3 | $138.8 | $1.41 | 114,134.0 | -0.21% |
| 2025-10-28 | $140.2 | $139.3 | $0.83 | 42,016.0 | +0.18% |
| 2025-10-27 | $139.6 | $139.0 | $0.62 | 74,826.0 | +1.15% |
| 2025-10-24 | $138.4 | $137.8 | $0.57 | 58,772.0 | +0.69% |
| 2025-10-23 | $137.2 | $136.1 | $1.14 | 52,586.0 | +0.56% |
| 2025-10-22 | $137.1 | $135.5 | $1.63 | 61,477.0 | -0.64% |
| 2025-10-21 | $137.4 | $136.6 | $0.74 | 29,973.0 | +0.23% |
| 2025-10-20 | $137.0 | $135.9 | $1.10 | 31,053.0 | +1.07% |
| 2025-10-17 | $135.7 | $134.1 | $1.52 | 211,896.0 | +0.71% |
| 2025-10-16 | $135.9 | $133.9 | $2.07 | 156,616.0 | -0.67% |
| 2025-10-15 | $136.3 | $134.5 | $1.79 | 36,254.0 | +0.40% |
| 2025-10-14 | $135.3 | $133.2 | $2.13 | 48,584.0 | -0.03% |
| 2025-10-13 | $135.1 | $134.3 | $0.8319 | 35,050.0 | +1.41% |
| 2025-10-10 | $137.0 | $132.9 | $4.09 | 38,278.0 | -2.54% |
| 2025-10-09 | $137.3 | $136.1 | $1.20 | 48,573.0 | -0.47% |
| 2025-10-08 | $137.1 | $136.3 | $0.7843 | 45,033.0 | +0.64% |
| 2025-10-07 | $137.5 | $136.0 | $1.46 | 50,671.0 | -0.58% |
| 2025-10-06 | $137.3 | $136.7 | $0.645 | 77,633.0 | +0.31% |
| 2025-10-03 | $137.2 | $136.5 | $0.7115 | 126,351.0 | +0.04% |
Ishares Esg Optimized Msci Usa Etf 주식 (SUSA) 연도별 가격 이력
이 심층 분석에서는 Ishares Esg Optimized Msci Usa Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SUSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Esg Optimized Msci Usa Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Esg Optimized Msci Usa Etf 주식 (SUSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $140.3 | $132.9 | $7.41 | 1,587,854.0 | +2.86% |
| 2025-09 | $135.8 | $129.6 | $6.24 | 1,647,322.0 | +3.02% |
| 2025-08 | $132.6 | $126.1 | $6.43 | 1,249,237.0 | +2.39% |
| 2025-07 | $130.2 | $125.6 | $4.61 | 1,218,542.0 | +1.46% |
| 2025-06 | $127.0 | $120.9 | $6.14 | 1,017,357.0 | +3.90% |
| 2025-05 | $123.7 | $115.0 | $8.65 | 1,593,821.0 | +6.24% |
| 2025-04 | $116.5 | $99.48 | $17.01 | 3,379,850.0 | -0.03% |
| 2025-03 | $122.9 | $112.5 | $10.45 | 1,983,864.0 | -5.99% |
| 2025-02 | $125.7 | $120.1 | $5.63 | 2,579,101.0 | -1.86% |
| 2025-01 | $126.6 | $119.3 | $7.27 | 1,758,779.0 | +2.40% |
Ishares Esg Optimized Msci Usa Etf 주식 (SUSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $127.2 | $120.7 | $6.46 | 1,546,470.0 | -2.89% |
| 2024-11 | $125.9 | $118.3 | $7.67 | 1,232,551.0 | +6.44% |
| 2024-10 | $122.4 | $118.0 | $4.37 | 1,507,136.0 | -1.97% |
| 2024-09 | $120.5 | $113.1 | $7.32 | 1,017,215.0 | +1.74% |
| 2024-08 | $118.4 | $107.4 | $11.00 | 1,077,565.0 | +3.08% |
| 2024-07 | $117.3 | $111.8 | $5.49 | 1,266,645.0 | +2.14% |
| 2024-06 | $113.5 | $108.1 | $5.36 | 1,145,651.0 | +2.86% |
| 2024-05 | $111.0 | $103.8 | $7.17 | 1,287,025.0 | +4.66% |
| 2024-04 | $109.3 | $102.2 | $7.14 | 1,594,268.0 | -4.38% |
| 2024-03 | $109.5 | $105.4 | $4.13 | 1,629,501.0 | +3.01% |
| 2024-02 | $106.2 | $101.3 | $4.91 | 3,989,547.0 | +4.65% |
| 2024-01 | $103.1 | $98.26 | $4.85 | 27,482,251.0 | +0.76% |
Ishares Esg Optimized Msci Usa Etf 주식 (SUSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $101.0 | $95.58 | $5.38 | 2,831,968.0 | +4.85% |
| 2023-11 | $95.96 | $86.78 | $9.18 | 10,382,445.0 | +10.45% |
| 2023-10 | $91.74 | $85.04 | $6.70 | 24,408,404.0 | -3.53% |
| 2023-09 | $96.19 | $88.88 | $7.31 | 1,489,935.0 | -5.79% |
| 2023-08 | $96.87 | $91.40 | $5.47 | 3,500,089.0 | -1.66% |
| 2023-07 | $97.71 | $92.22 | $5.49 | 7,469,503.0 | +3.71% |
| 2023-06 | $93.96 | $87.73 | $6.23 | 6,573,183.0 | +6.37% |
| 2023-05 | $89.31 | $85.88 | $3.43 | 2,147,381.0 | -0.32% |
| 2023-04 | $88.33 | $85.54 | $2.78 | 1,761,430.0 | +0.62% |
| 2023-03 | $87.91 | $81.89 | $6.01 | 2,133,345.0 | +2.64% |
| 2023-02 | $90.36 | $84.99 | $5.37 | 1,839,933.0 | -2.41% |
| 2023-01 | $87.67 | $81.37 | $6.30 | 3,918,228.0 | +6.44% |
0.09%
0.22%
자본화:
|
볼륨(24시간):