Stockscreener 앱 받기
158.13
0.40%
-0.64
시간 외 거래:
158.13
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $158.6 | $158.0 | $0.62 | 22,733.0 | -0.40% |
| 2026-09-03 | $158.8 | $157.6 | $1.27 | 43,179.0 | +0.99% |
| 2026-09-02 | $157.5 | $156.6 | $0.97 | 141,429.0 | +0.27% |
| 2026-09-01 | $157.7 | $156.4 | $1.21 | 29,447.0 | -1.00% |
| 2026-08-31 | $158.5 | $158.0 | $0.48 | 22,363.0 | -0.22% |
| 2026-08-28 | $159.8 | $158.6 | $1.19 | 23,838.0 | -0.60% |
| 2026-08-27 | $159.9 | $158.9 | $1.05 | 19,699.0 | +1.09% |
| 2026-08-26 | $158.2 | $157.2 | $0.9999 | 18,125.0 | +0.11% |
| 2026-08-25 | $157.9 | $157.3 | $0.59 | 45,518.0 | +0.28% |
| 2026-08-24 | $157.8 | $157.2 | $0.62 | 30,797.0 | -0.42% |
| 2026-08-21 | $158.2 | $157.6 | $0.59 | 19,678.0 | +0.55% |
| 2026-08-20 | $158.2 | $157.1 | $1.09 | 47,145.0 | -0.76% |
| 2026-08-19 | $158.9 | $158.3 | $0.64 | 24,804.0 | +0.15% |
| 2026-08-18 | $158.4 | $158.0 | $0.44 | 22,715.0 | -0.60% |
| 2026-08-17 | $159.7 | $159.0 | $0.665 | 48,963.0 | -0.42% |
| 2026-08-14 | $160.2 | $159.6 | $0.64 | 14,091.0 | -0.29% |
| 2026-08-13 | $160.3 | $159.5 | $0.85 | 43,351.0 | +0.78% |
| 2026-08-12 | $159.2 | $158.8 | $0.37 | 46,937.0 | +0.43% |
| 2026-08-11 | $159.1 | $158.2 | $0.9249 | 43,010.0 | -0.26% |
| 2026-08-10 | $159.0 | $158.4 | $0.54 | 64,452.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $158.8 | $156.4 | $2.41 | 259,521.0 | -0.15% |
| 2026-08 | $160.3 | $153.6 | $6.74 | 713,189.0 | +3.40% |
| 2026-07 | $155.9 | $150.5 | $5.34 | 850,728.0 | -0.74% |
| 2026-06 | $155.8 | $147.9 | $7.95 | 855,758.0 | +0.31% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):