Ishares ESG Aware MSCI USA Value ETF (EVUS)

EVUS
🏛️ 미국 →
31.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.22 31.34 31.21 31.32 0.0M
2025-09-25 31.28 31.28 31.01 31.12 0.1M
2025-09-24 31.40 31.41 31.29 31.33 0.1M
2025-09-23 31.42 31.51 31.31 31.36 0.0M
2025-09-22 31.28 31.40 31.27 31.35 0.0M
2025-09-19 31.34 31.38 31.22 31.33 0.0M
2025-09-18 31.27 31.45 31.26 31.34 0.1M
2025-09-17 31.04 31.39 31.04 31.17 0.3M
2025-09-16 31.19 31.19 30.99 31.10 4.2M
2025-09-15 31.21 31.21 31.21 31.21 0.0M
2025-09-12 31.25 31.25 31.25 31.25 0.0M
2025-09-11 31.46 31.48 31.46 31.46 0.0M
2025-09-10 31.06 31.10 31.02 31.10 0.0M
2025-09-09 30.90 30.99 30.90 30.99 0.0M
2025-09-08 30.86 30.91 30.86 30.91 0.0M
2025-09-05 30.88 30.97 30.87 30.97 0.0M
2025-09-04 30.97 30.97 30.97 30.97 0.0M
2025-09-03 30.73 30.77 30.62 30.77 0.0M
2025-09-02 30.73 30.88 30.72 30.88 0.0M
2025-08-29 31.05 31.06 31.05 31.06 0.0M
2025-08-28 31.12 31.12 31.11 31.12 0.0M
2025-08-27 31.09 31.15 31.08 31.12 0.0M
2025-08-26 30.95 31.04 30.95 31.04 0.0M
2025-08-25 31.13 31.13 30.99 30.99 0.0M
2025-08-22 31.20 31.20 31.20 31.20 0.0M
2025-08-21 30.72 30.72 30.72 30.72 0.0M
2025-08-20 30.80 30.89 30.80 30.84 0.0M
2025-08-19 30.74 30.77 30.74 30.77 0.0M
2025-08-18 30.69 30.69 30.69 30.69 0.0M
2025-08-15 30.73 30.73 30.73 30.73 0.0M
2025-08-14 30.60 30.80 30.60 30.80 0.0M
2025-08-13 30.86 30.87 30.86 30.87 0.0M
2025-08-12 30.40 30.62 30.40 30.62 0.0M
2025-08-11 30.25 30.26 30.25 30.25 0.0M
2025-08-08 30.34 30.34 30.34 30.34 0.0M
2025-08-07 30.10 30.18 30.08 30.16 0.0M
2025-08-06 30.18 30.22 30.15 30.18 0.0M
2025-08-05 30.22 30.25 30.10 30.21 0.0M
2025-08-04 30.08 30.24 30.08 30.24 0.0M
2025-08-01 29.81 29.87 29.80 29.87 0.0M
2025-07-31 30.47 30.47 30.18 30.18 0.0M
2025-07-30 30.44 30.49 30.26 30.26 0.0M
2025-07-29 30.52 30.52 30.41 30.42 0.0M
2025-07-28 30.56 30.56 30.43 30.47 0.0M
2025-07-25 30.47 30.60 30.47 30.60 0.0M
2025-07-24 30.59 30.63 30.53 30.53 0.0M
2025-07-23 30.53 30.57 30.53 30.57 0.0M
2025-07-22 30.24 30.37 30.21 30.37 0.0M
2025-07-21 30.19 30.28 30.08 30.09 0.0M
2025-07-18 30.18 30.18 30.06 30.13 0.0M
2025-07-17 30.17 30.17 30.17 30.17 0.0M
2025-07-16 29.89 30.00 29.83 29.97 0.0M
2025-07-15 30.14 30.14 29.90 29.90 0.0M
2025-07-14 30.20 30.27 30.19 30.27 0.0M
2025-07-11 30.26 30.26 30.26 30.26 0.0M
2025-07-10 30.29 30.52 30.29 30.47 0.0M
2025-07-09 30.20 30.32 30.20 30.32 0.0M
2025-07-08 30.30 30.30 30.24 30.26 0.0M
2025-07-07 30.31 30.31 30.22 30.23 0.0M
2025-07-03 30.49 30.49 30.49 30.49 0.0M
2025-07-02 30.26 30.34 30.26 30.34 0.0M
2025-07-01 30.11 30.36 30.11 30.31 0.0M
2025-06-30 30.00 30.07 29.99 30.07 0.0M
2025-06-27 29.87 29.89 29.78 29.89 0.0M
2025-06-26 29.76 29.80 29.73 29.80 0.0M
2025-06-25 29.62 29.62 29.57 29.57 0.2M
2025-06-24 29.71 29.77 29.70 29.76 0.0M
2025-06-23 29.40 29.46 29.40 29.46 0.0M
2025-06-20 29.34 29.34 29.18 29.22 0.0M
2025-06-18 29.40 29.40 29.24 29.24 0.0M
2025-06-17 29.43 29.43 29.20 29.20 0.0M
2025-06-16 29.55 29.56 29.42 29.45 0.0M
2025-06-13 29.50 29.50 29.34 29.35 0.0M
2025-06-12 29.63 29.65 29.63 29.65 0.0M
2025-06-11 29.51 29.51 29.51 29.51 0.0M
2025-06-10 29.59 29.59 29.59 29.59 0.0M
2025-06-09 29.48 29.48 29.43 29.43 0.0M
2025-06-06 29.45 29.45 29.34 29.44 0.0M
2025-06-05 29.14 29.14 29.11 29.11 0.0M
2025-06-04 29.30 29.30 29.17 29.17 0.0M
2025-06-03 29.19 29.21 29.17 29.21 0.0M
2025-06-02 28.76 29.04 28.76 29.04 0.0M
2025-05-30 28.80 28.96 28.80 28.96 0.0M
2025-05-29 28.99 28.99 28.93 28.93 0.0M
2025-05-28 29.13 29.13 28.82 28.82 0.0M
2025-05-27 28.96 29.05 28.96 29.05 0.0M
2025-05-23 28.65 28.65 28.62 28.62 0.0M
2025-05-22 28.82 28.82 28.70 28.70 0.0M
2025-05-21 29.19 29.19 28.85 28.85 0.0M
2025-05-20 29.60 29.60 29.40 29.40 0.0M
2025-05-19 29.34 29.46 29.34 29.45 0.0M
2025-05-16 29.23 29.40 29.23 29.40 0.0M
2025-05-15 28.88 29.14 28.88 29.14 0.0M
2025-05-14 28.89 28.89 28.80 28.82 0.0M
2025-05-13 29.06 29.06 29.04 29.04 0.0M
2025-05-12 29.09 29.10 29.09 29.10 0.0M
2025-05-09 28.46 28.46 28.46 28.46 0.0M
2025-05-08 28.51 28.70 28.47 28.47 0.0M
2025-05-07 28.35 28.35 28.35 28.35 0.0M
2025-05-06 28.19 28.19 28.19 28.19 0.0M
2025-05-05 28.28 28.52 28.28 28.40 0.0M
2025-05-02 28.42 28.57 28.42 28.52 0.0M
2025-05-01 28.09 28.09 28.09 28.09 0.0M
2025-04-30 27.86 28.21 27.70 28.21 0.0M
2025-04-29 28.13 28.15 28.12 28.12 0.0M
2025-04-28 27.76 27.95 27.76 27.95 0.0M
2025-04-25 27.78 27.87 27.78 27.86 0.0M
2025-04-24 27.91 27.91 27.90 27.91 0.0M
2025-04-23 28.01 28.01 27.56 27.64 0.0M
2025-04-22 27.44 27.44 27.32 27.43 0.0M
2025-04-21 26.74 26.82 26.73 26.82 0.0M
2025-04-17 27.42 27.51 27.35 27.36 0.0M
2025-04-16 27.26 27.26 27.26 27.26 0.0M
2025-04-15 27.75 27.76 27.62 27.62 0.0M
2025-04-14 27.69 27.80 27.69 27.70 0.0M
2025-04-11 26.98 27.49 26.98 27.39 0.0M
2025-04-10 27.12 27.12 26.79 27.00 0.0M
2025-04-09 25.90 27.76 25.90 27.76 0.0M
2025-04-08 27.15 27.15 25.85 25.95 0.0M
2025-04-07 26.96 26.96 26.25 26.42 0.0M
2025-04-04 28.00 28.00 26.67 26.67 0.0M
2025-04-03 28.62 28.65 28.30 28.30 0.0M
2025-04-02 29.42 29.42 29.42 29.42 0.0M
2025-04-01 28.99 29.32 28.99 29.22 0.0M
2025-03-31 28.96 29.28 28.96 29.28 0.0M
2025-03-28 29.12 29.12 28.98 28.98 0.0M
2025-03-27 29.36 29.37 29.34 29.34 0.0M
2025-03-26 29.33 29.37 29.33 29.37 0.0M
2025-03-25 29.27 29.32 29.23 29.32 0.0M
2025-03-24 29.31 29.41 29.31 29.41 0.0M
2025-03-21 28.94 29.05 28.94 29.05 0.0M
2025-03-20 29.26 29.30 29.13 29.16 0.0M
2025-03-19 29.12 29.25 29.12 29.25 0.0M
2025-03-18 29.18 29.18 29.07 29.10 0.0M
2025-03-17 29.18 29.36 29.17 29.36 0.0M
2025-03-14 28.69 28.97 28.69 28.97 0.0M
2025-03-13 28.77 28.77 28.45 28.45 0.0M
2025-03-12 28.69 28.87 28.69 28.69 0.0M
2025-03-11 29.24 29.24 28.84 28.84 0.0M
2025-03-10 29.50 29.50 29.12 29.22 0.0M
2025-03-07 29.47 29.62 29.38 29.62 0.0M
2025-03-06 29.24 29.38 29.24 29.33 0.0M
2025-03-05 29.45 29.65 29.34 29.58 0.0M
2025-03-04 29.46 29.69 29.37 29.37 0.0M
2025-03-03 30.26 30.30 29.87 29.91 0.0M
2025-02-28 29.95 30.14 29.95 30.14 0.0M
2025-02-27 30.08 30.08 29.78 29.78 0.0M
2025-02-26 30.05 30.06 29.83 29.86 0.0M
2025-02-25 29.96 30.07 29.96 30.01 0.0M
2025-02-24 29.94 30.07 29.91 29.91 0.0M
2025-02-21 29.88 29.93 29.88 29.91 0.0M
2025-02-20 30.22 30.25 30.22 30.25 0.0M
2025-02-19 30.22 30.31 30.22 30.31 0.0M
2025-02-18 30.13 30.22 30.12 30.22 0.0M
2025-02-14 30.12 30.12 30.01 30.01 0.0M
2025-02-13 29.91 30.08 29.91 30.08 0.0M
2025-02-12 29.85 29.86 29.83 29.86 0.0M
2025-02-11 29.87 30.02 29.86 30.02 0.0M
2025-02-10 29.87 29.88 29.85 29.87 0.0M
2025-02-07 29.80 29.80 29.80 29.80 0.0M
2025-02-06 29.97 29.97 29.97 29.97 0.0M
2025-02-05 29.98 30.06 29.98 30.06 0.0M
2025-02-04 29.89 29.89 29.85 29.85 0.0M
2025-02-03 29.82 29.91 29.82 29.88 0.0M
2025-01-31 29.99 29.99 29.95 29.95 0.0M
2025-01-30 30.11 30.21 30.02 30.17 0.0M
2025-01-29 30.04 30.04 29.91 29.91 0.0M
2025-01-28 30.08 30.08 29.94 29.94 0.0M
2025-01-27 30.06 30.18 30.06 30.18 0.5M
2025-01-24 30.01 30.01 29.97 29.98 0.0M
2025-01-23 29.85 30.04 29.85 30.04 0.0M
2025-01-22 29.98 29.98 29.87 29.87 0.0M
2025-01-21 29.99 30.06 29.98 30.06 0.0M
2025-01-17 29.71 29.74 29.69 29.69 0.0M
2025-01-16 29.54 29.55 29.52 29.52 0.0M
2025-01-15 29.40 29.40 29.32 29.32 0.0M
2025-01-14 28.89 28.99 28.89 28.99 0.0M
2025-01-13 28.64 28.78 28.64 28.78 0.0M
2025-01-10 28.51 28.51 28.51 28.51 0.0M
2025-01-08 28.93 28.94 28.93 28.94 0.0M
2025-01-07 29.00 29.00 28.90 28.90 0.0M
2025-01-06 28.92 28.92 28.88 28.88 0.0M
2025-01-03 28.96 28.96 28.96 28.96 0.0M
2025-01-02 28.86 28.86 28.70 28.73 0.0M