Stockscreener 앱 받기
149.43
1.45%
2.14
시간 외 거래:
149.37
-0.06
-0.04%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $149.5 | $148.0 | $1.44 | 63,063.0 | +1.45% |
| 2026-05-05 | $147.5 | $146.6 | $0.895 | 22,059.0 | +1.13% |
| 2026-05-04 | $146.6 | $145.2 | $1.40 | 26,183.0 | -0.46% |
| 2026-05-01 | $147.0 | $146.3 | $0.64 | 33,802.0 | +0.25% |
| 2026-04-30 | $146.1 | $144.3 | $1.72 | 42,372.0 | +1.37% |
| 2026-04-29 | $144.2 | $143.4 | $0.73 | 42,921.0 | -0.01% |
| 2026-04-28 | $144.4 | $143.5 | $0.855 | 34,429.0 | -0.68% |
| 2026-04-27 | $145.1 | $144.5 | $0.605 | 24,814.0 | +0.15% |
| 2026-04-24 | $144.8 | $143.8 | $1.02 | 26,075.0 | +0.96% |
| 2026-04-23 | $143.9 | $142.2 | $1.68 | 25,407.0 | -0.68% |
| 2026-04-22 | $144.4 | $143.9 | $0.4864 | 18,817.0 | +0.86% |
| 2026-04-21 | $144.6 | $143.0 | $1.59 | 43,651.0 | -0.47% |
| 2026-04-20 | $143.9 | $143.3 | $0.569 | 41,107.0 | +0.01% |
| 2026-04-17 | $144.2 | $142.8 | $1.39 | 38,163.0 | +1.42% |
| 2026-04-16 | $142.1 | $141.3 | $0.80 | 34,429.0 | +0.36% |
| 2026-04-15 | $141.3 | $140.3 | $0.9937 | 30,813.0 | +0.81% |
| 2026-04-14 | $140.1 | $139.3 | $0.84 | 39,980.0 | +0.99% |
| 2026-04-13 | $138.8 | $136.6 | $2.19 | 59,165.0 | +1.24% |
| 2026-04-10 | $137.9 | $137.0 | $0.9049 | 82,433.0 | -0.41% |
| 2026-04-09 | $137.7 | $136.5 | $1.22 | 68,253.0 | +0.15% |
| 2026-04-08 | $137.7 | $136.9 | $0.805 | 38,116.0 | +2.49% |
| 2026-04-07 | $134.1 | $132.7 | $1.38 | 53,507.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $149.5 | $145.2 | $4.25 | 208,170.0 | +2.38% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):