Stockscreener 앱 받기
141.08
0.19%
-0.27
시간 외 거래:
141.08
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $141.3 | $140.8 | $0.47 | 87,963.0 | -0.19% |
| 2026-01-07 | $142.1 | $141.3 | $0.79 | 131,993.0 | -0.24% |
| 2026-01-06 | $141.8 | $140.6 | $1.24 | 99,640.0 | +0.78% |
| 2026-01-05 | $140.9 | $140.1 | $0.84 | 79,804.0 | +0.67% |
| 2026-01-02 | $140.2 | $139.0 | $1.26 | 67,817.0 | +0.22% |
| 2025-12-31 | $140.5 | $139.3 | $1.17 | 41,294.0 | -0.83% |
| 2025-12-30 | $140.8 | $140.5 | $0.36 | 45,930.0 | -0.18% |
| 2025-12-29 | $141.1 | $140.4 | $0.665 | 36,377.0 | -0.36% |
| 2025-12-26 | $141.4 | $141.1 | $0.29 | 112,690.0 | +0.09% |
| 2025-12-24 | $141.2 | $140.5 | $0.6822 | 22,753.0 | +0.30% |
| 2025-12-23 | $140.8 | $140.0 | $0.725 | 67,752.0 | +0.29% |
| 2025-12-22 | $140.4 | $139.9 | $0.555 | 90,436.0 | +0.62% |
| 2025-12-19 | $139.5 | $138.5 | $1.00 | 115,300.0 | +1.01% |
| 2025-12-18 | $138.9 | $137.8 | $1.15 | 73,518.0 | +0.70% |
| 2025-12-17 | $138.9 | $137.1 | $1.86 | 80,409.0 | -1.15% |
| 2025-12-16 | $139.2 | $138.1 | $1.14 | 125,893.0 | -0.45% |
| 2025-12-15 | $140.6 | $139.2 | $1.37 | 140,554.0 | -0.24% |
| 2025-12-12 | $141.3 | $139.4 | $1.90 | 102,468.0 | -1.19% |
| 2025-12-11 | $141.5 | $140.2 | $1.32 | 63,979.0 | +0.30% |
| 2025-12-10 | $141.4 | $139.8 | $1.59 | 101,313.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $142.1 | $139.0 | $3.12 | 555,180.0 | +1.25% |
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% |
0.79%
0.68%
자본화:
|
볼륨(24시간):