Stockscreener 앱 받기
141.31
0.03%
-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 |
|---|---|---|---|---|---|
| 2026-04-16 | $141.7 | $141.3 | $0.3799 | 5,244.0 | +0.01% |
| 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% |
| 2026-04-06 | $134.1 | $133.3 | $0.77 | 52,299.0 | +0.55% |
| 2026-04-02 | $133.9 | $131.2 | $2.69 | 36,455.0 | +0.11% |
| 2026-04-01 | $133.9 | $132.7 | $1.13 | 46,460.0 | +0.81% |
| 2026-03-31 | $132.3 | $130.0 | $2.30 | 41,579.0 | +2.73% |
| 2026-03-30 | $130.2 | $128.1 | $2.06 | 28,392.0 | -0.29% |
| 2026-03-27 | $130.6 | $128.8 | $1.81 | 45,946.0 | -1.83% |
| 2026-03-26 | $133.3 | $131.3 | $2.07 | 42,492.0 | -1.51% |
| 2026-03-25 | $134.4 | $133.0 | $1.41 | 23,708.0 | +0.35% |
| 2026-03-24 | $133.6 | $132.3 | $1.27 | 34,330.0 | -0.51% |
| 2026-03-23 | $135.0 | $133.4 | $1.61 | 47,349.0 | +1.20% |
| 2026-03-20 | $133.5 | $131.3 | $2.19 | 64,639.0 | -1.35% |
| 2026-03-19 | $134.5 | $132.8 | $1.75 | 74,358.0 | -0.02% |
| 2026-03-18 | $135.3 | $133.8 | $1.55 | 29,982.0 | -1.32% |
| 2026-03-17 | $136.4 | $135.5 | $0.8652 | 49,631.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $141.7 | $131.2 | $10.43 | 512,725.0 | +6.95% |
| 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% |
0.01%
0.24%
자본화:
|
볼륨(24시간):