Stockscreener 앱 받기
153.37
0.58%
-0.90
시간 외 거래:
153.37
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $154.6 | $153.4 | $1.19 | 16,254.0 | -0.58% |
| 2026-06-15 | $154.7 | $154.0 | $0.734 | 36,094.0 | +1.46% |
| 2026-06-12 | $152.4 | $150.9 | $1.50 | 31,797.0 | +0.53% |
| 2026-06-11 | $151.7 | $148.8 | $2.87 | 32,656.0 | +1.71% |
| 2026-06-10 | $151.2 | $148.7 | $2.51 | 37,087.0 | -1.58% |
| 2026-06-09 | $152.4 | $147.9 | $4.55 | 21,516.0 | -0.17% |
| 2026-06-08 | $152.7 | $151.3 | $1.38 | 62,449.0 | +0.30% |
| 2026-06-05 | $153.9 | $150.7 | $3.26 | 20,357.0 | -2.66% |
| 2026-06-04 | $155.4 | $153.9 | $1.48 | 20,944.0 | +0.36% |
| 2026-06-03 | $155.6 | $154.4 | $1.11 | 34,199.0 | -0.88% |
| 2026-06-02 | $155.8 | $155.2 | $0.67 | 15,088.0 | +0.37% |
| 2026-06-01 | $155.5 | $154.0 | $1.51 | 38,626.0 | +0.92% |
| 2026-05-29 | $154.3 | $153.8 | $0.57 | 36,523.0 | +0.37% |
| 2026-05-28 | $153.5 | $152.0 | $1.47 | 22,276.0 | +0.73% |
| 2026-05-27 | $152.8 | $152.1 | $0.70 | 50,016.0 | -0.35% |
| 2026-05-26 | $152.9 | $151.9 | $0.9899 | 40,728.0 | +0.81% |
| 2026-05-22 | $152.0 | $151.2 | $0.8552 | 54,628.0 | +0.58% |
| 2026-05-21 | $150.8 | $149.6 | $1.15 | 25,167.0 | -0.02% |
| 2026-05-20 | $150.6 | $149.0 | $1.58 | 37,875.0 | +1.22% |
| 2026-05-19 | $149.6 | $148.6 | $1.06 | 29,146.0 | -0.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $155.8 | $147.9 | $7.95 | 383,321.0 | -0.30% |
| 2026-05 | $154.3 | $145.2 | $9.11 | 674,586.0 | +5.40% |
| 2026-04 | $146.1 | $131.2 | $14.82 | 879,666.0 | +10.48% |
| 2026-03 | $140.5 | $128.1 | $12.37 | 1,101,809.0 | -5.61% |
| 2026-02 | $142.3 | $137.4 | $4.88 | 896,857.0 | -0.86% |
| 2026-01 | $143.2 | $138.6 | $4.55 | 2,237,630.0 | +1.31% |
Ishares Esg Optimized Msci Usa Etf 주식 (SUSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $141.5 | $137.1 | $4.39 | 1,726,464.0 | +0.59% |
| 2025-11 | $140.0 | $133.2 | $6.74 | 1,310,541.0 | +0.11% |
| 2025-10 | $140.3 | $132.9 | $7.41 | 1,523,907.0 | +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% |
0.10%
0.22%
자본화:
|
볼륨(24시간):