Holen Sie sich die Stockscreener-App
139.69
1.19%
-1.68
Handel nachbörslich:
139.76
0.07
+0.05%
Ishares Esg Optimized Msci Usa Etf-Aktien (SUSA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-12-09 | $140.5 | $139.9 | $0.5722 | 83,975.0 | -0.06% |
| 2025-12-08 | $140.9 | $139.8 | $1.15 | 76,245.0 | -0.33% |
| 2025-12-05 | $141.1 | $140.4 | $0.6552 | 83,950.0 | +0.17% |
| 2025-12-04 | $140.4 | $139.9 | $0.54 | 54,578.0 | +0.06% |
| 2025-12-03 | $140.4 | $139.2 | $1.19 | 82,836.0 | +0.49% |
| 2025-12-02 | $139.8 | $139.2 | $0.655 | 78,205.0 | +0.23% |
| 2025-12-01 | $139.8 | $138.7 | $1.10 | 87,303.0 | -0.34% |
| 2025-11-28 | $139.8 | $139.3 | $0.4995 | 28,222.0 | +0.33% |
| 2025-11-26 | $139.6 | $138.8 | $0.7711 | 68,255.0 | +0.56% |
| 2025-11-25 | $138.5 | $136.4 | $2.17 | 58,457.0 | +1.12% |
| 2025-11-24 | $137.1 | $135.4 | $1.68 | 77,372.0 | +1.52% |
| 2025-11-21 | $136.1 | $133.4 | $2.72 | 48,382.0 | +1.14% |
| 2025-11-20 | $137.9 | $133.2 | $4.60 | 63,983.0 | -1.49% |
| 2025-11-19 | $136.2 | $134.8 | $1.41 | 74,028.0 | +0.39% |
| 2025-11-18 | $135.7 | $134.0 | $1.63 | 100,188.0 | -0.69% |
| 2025-11-17 | $137.4 | $135.2 | $2.22 | 79,236.0 | -1.11% |
| 2025-11-14 | $138.0 | $135.9 | $2.09 | 71,607.0 | -0.05% |
| 2025-11-13 | $139.1 | $137.1 | $1.96 | 64,163.0 | -1.63% |
Ishares Esg Optimized Msci Usa Etf-Aktien (SUSA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Esg Optimized Msci Usa Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SUSA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Esg Optimized Msci Usa Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Esg Optimized Msci Usa Etf-Aktien (SUSA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $141.5 | $138.7 | $2.77 | 917,320.0 | +0.00% |
| 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-Aktien (SUSA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
Ishares Esg Optimized Msci Usa Etf-Aktien (SUSA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $101.0 | $95.58 | $5.38 | 2,831,968.0 | +4.85% |
| 2023-11 | $95.96 | $86.78 | $9.18 | 10,382,445.0 | +10.45% |
| 2023-10 | $91.74 | $85.04 | $6.70 | 24,408,404.0 | -3.53% |
| 2023-09 | $96.19 | $88.88 | $7.31 | 1,489,935.0 | -5.79% |
| 2023-08 | $96.87 | $91.40 | $5.47 | 3,500,089.0 | -1.66% |
| 2023-07 | $97.71 | $92.22 | $5.49 | 7,469,503.0 | +3.71% |
| 2023-06 | $93.96 | $87.73 | $6.23 | 6,573,183.0 | +6.37% |
| 2023-05 | $89.31 | $85.88 | $3.43 | 2,147,381.0 | -0.32% |
| 2023-04 | $88.33 | $85.54 | $2.78 | 1,761,430.0 | +0.62% |
| 2023-03 | $87.91 | $81.89 | $6.01 | 2,133,345.0 | +2.64% |
| 2023-02 | $90.36 | $84.99 | $5.37 | 1,839,933.0 | -2.41% |
| 2023-01 | $87.67 | $81.37 | $6.30 | 3,918,228.0 | +6.44% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):