iShares ESG MSCI USA Leaders ETF【SUSL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
iShares ESG MSCI USA Leaders ETF (SUSL)
iShares ESG MSCI USA Leaders ETF (SUSL) 과거

iShares ESG MSCI USA Leaders ETF (SUSL)

102.09

1.30

(1.29%)

마감 01 3월 6:00AM

102.16

0.07

(0.07%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.84	-3.62503540074	105.93	105.93	100.72	38077	102.38233507	SP
4	-3.46	-3.2780672667	105.55	106.1927	100.72	20664	103.556294	SP
12	-5.65	-5.24410618155	107.74	108.0399	100.72	21152	104.30032198	SP
26	2.35	2.35612592741	99.74	108.0399	94.9192	33870	103.78483119	SP
52	11.8	13.0689998892	90.29	108.0399	87.76	29460	99.99654504	SP
156	26.35	34.7900712965	75.74	108.0399	59.87	99321	75.19057747	SP
260	51.6	102.19845514	50.49	108.0399	38.16	92055	73.17897488	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785700	102.09	1.3	1.29	100.61	102.2	100.235	50213
1740699300	100.79	-1.96	-1.91	103.15	103.15	100.72	64887
1740612900	102.75	0.19	0.19	103.07	103.6429	102.42	26252
1740526500	102.56	-0.75	-0.73	103.08	103.08	102.1045	15244
1740440100	103.31	-0.56	-0.54	104.24	104.24	103.28	60721
1740180900	103.87	-1.89	-1.79	105.93	105.93	103.82	23280
1740094500	105.76	-0.08	-0.08	105.88	105.88	105.2875	7399
1740008100	105.84	0.3	0.28	105.41	106.0275	105.41	18230
1739921700	105.54	0.61	0.58	105.43	105.54	105.2433	18310
1739576100	104.93	-0.33	-0.31	105.26	105.26	104.93	6824
1739489700	105.26	1.32	1.27	104.17	105.26	104.17	16846
1739403300	103.94	-0.53	-0.51	103.5	104.039	103.5	11912
1739316900	104.47	0.01	0.01	104.04	104.49	104.04	13297
1739230500	104.46	0.43	0.41	104.52	104.83	104.395	11915
1738971300	104.03	-0.82	-0.78	105.07	105.1348	103.788	15461
1738884900	104.85	0.21	0.20	104.8	104.89	104.521	14644
1738798500	104.64	0.53	0.51	103.88	104.64	103.7224	4069
1738712100	104.11	0.42	0.41	103.63	104.24	103.63	16987
1738625700	103.69	-0.86	-0.82	102.73	104.22	102.51	26105
1738366500	104.55	-0.69	-0.66	105.55	106.1927	104.55	20234
1738280100	105.24	0.27	0.26	104.92	105.41	104.6101	7778
1738193700	104.97	-1.07	-1.01	105.65	105.65	104.97	8428
1738107300	106.04	1.3	1.24	105.11	106.04	104.5887	31483
1738020900	104.74	-2.69	-2.50	104.3	105.02	104.3	14280
1737761700	107.43	0.01	0.01	107.98	107.98	107.17	8102
1737675300	107.42	0	0.00	107.42	107.42	107.42	0
1737588900	107.42	0.9	0.84	107.14	107.56	107.14	17446
1737502500	106.52	1.15	1.09	106.03	106.52	105.69	28381
1737156900	105.37	1.25	1.20	105.45	105.7099	105.1	12280
1737070500	104.12	-0.17	-0.16	104.45	104.5052	104.12	13325
1736984100	104.29	2.34	2.29	103.8	104.47	103.5901	18906
1736897700	101.955	-0.28	-0.27	102.94	102.94	101.58	17794
1736811300	102.23	0.29	0.28	101.05	102.23	101.01	56708
1736552100	101.94	-1.66	-1.60	103	103	101.9217	15729
1736379300	103.6	-0.08	-0.08	103.53	103.77	103.3	20750
1736292900	103.68	-1.33	-1.27	105.66	105.66	103.22	22272
1736206500	105.01	0.55	0.53	105.37	105.963	104.95	17501
1735947300	104.4613	1.79	1.74	103.2	104.55	103.2	12012
1735860900	102.67	-0.37	-0.36	103.49	103.7	102.08	16288
1735688100	103.04	-0.36	-0.35	103.82	103.83	102.78	21886
1735601700	103.4	-1.24	-1.19	103.24	104.165	103.0329	42719
1735342500	104.64	-1.22	-1.15	105.22	105.22	103.95	6508
1735256100	105.86	-0.12	-0.11	105.73	106	105.382	8970
1735077840	105.98	1.21	1.15	105.03	105.98	105.03	7455
1734996900	104.77	0.63	0.60	104.21	104.86	103.695	14894
1734737700	104.14	1.33	1.29	102.43	104.95	102.3812	55304
1734651300	102.81	-0.11	-0.11	104.09	104.09	102.81	64492
1734564900	102.92	-3.29	-3.10	106.41	106.71	102.92	18603
1734478500	106.21	-0.62	-0.58	106.07	106.44	106.02	30733
1734392100	106.83	0.23	0.22	106.98	107.1399	106.6739	29568
1734132900	106.6	-0.65	-0.61	107.39	107.39	106.46	11017
1734046500	107.25	-0.56	-0.52	107.73	107.73	107.21	14249
1733960100	107.81	1.18	1.10	107.26	107.94	107.26	45556
1733873700	106.635	-0.29	-0.27	107.01	107.2997	106.52	15096
1733787300	106.92	-0.88	-0.82	107.59	107.59	106.81	16110
1733528100	107.8	0.28	0.26	107.74	108.0399	107.5214	6974
1733441700	107.52	-0.27	-0.25	107.7	107.8538	107.52	26616
1733355300	107.79	1.18	1.11	107.04	107.82	107.04	9533
1733268900	106.61	-0.17	-0.16	106.68	106.7234	106.46	10995
1733182500	106.78	0.1	0.09	106.66	106.97	106.66	17136

iShares ESG MSCI USA Lea...

ETF Bradesco Ibovespa Fu...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관