Negocie ESG MSCI USA Leaders ETF SUSL

Gráfico SUSL ao vivo

Created with Highcharts 10.2.118. Nov18:0019:0020:0019. Nov16:0017:0018:0019:0020:00116117118115.5116.5117.5118.5

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
17 de nov. de 2025 117.24 -0.79 -0.67% 118.02 119.14 115.55
10 de nov. de 2025 118.41 -0.78 -0.65% 119.18 120.94 116.58
3 de nov. de 2025 117.96 -3.07 -2.53% 121.02 121.34 116.18
27 de out. de 2025 120.68 0.8 0.66% 119.88 122.06 119.71
20 de out. de 2025 118.77 1.56 1.33% 117.2 119.07 116.54
13 de out. de 2025 116.96 1.04 0.9% 115.91 117.32 114.58
6 de out. de 2025 114.72 -3.13 -2.65% 117.84 118.36 114.65
29 de set. de 2025 117.39 1.53 1.32% 115.86 117.9 115.58
22 de set. de 2025 115.4 0.32 0.27% 115.08 116.24 113.8
15 de set. de 2025 115.62 0.95 0.82% 114.67 115.68 113.39
8 de set. de 2025 114.45 2.13 1.89% 112.32 114.69 112.26
1 de set. de 2025 112.33 1.42 1.28% 110.9 113.27 110.62
25 de ago. de 2025 112.55 -0.25 -0.22% 112.79 113.48 112.21
18 de ago. de 2025 112.97 0.78 0.7% 112.18 113.24 110.56
11 de ago. de 2025 112.23 0.96 0.87% 111.26 112.82 110.91
4 de ago. de 2025 111.32 1.09 0.99% 110.22 111.72 109.96
28 de jul. de 2025 109.61 -2.19 -1.96% 111.79 112.55 108.97
21 de jul. de 2025 111.81 1.51 1.37% 110.29 111.98 109.75
14 de jul. de 2025 110.14 1.42 1.3% 108.72 110.43 108.27
7 de jul. de 2025 108.93 0.46 0.42% 108.47 109.48 107.55
30 de jun. de 2025 108.78 1.26 1.17% 107.52 109.22 107.41
23 de jun. de 2025 106.98 3.62 3.5% 103.36 107.02 103.23
16 de jun. de 2025 103.54 -1.21 -1.16% 104.75 105.54 103.42
9 de jun. de 2025 104.38 -0.53 -0.5% 104.9 106.18 104.17
2 de jun. de 2025 104.8 1.9 1.85% 102.89 105.08 102.31
26 de mai. de 2025 103.48 0.71 0.7% 102.76 104.22 102.38
19 de mai. de 2025 101.72 -1.22 -1.19% 102.94 104.23 100.98
12 de mai. de 2025 103.93 3.63 3.61% 100.3 103.97 99.9
5 de mai. de 2025 97.96 0.53 0.55% 97.42 98.98 96.33
28 de abr. de 2025 98.03 3.15 3.31% 94.88 98.37 93.17
21 de abr. de 2025 94.86 5.12 5.7% 89.74 94.95 87.55
14 de abr. de 2025 90.71 -2.55 -2.73% 93.25 93.77 89.49
7 de abr. de 2025 92.07 7.75 9.2% 84.31 94.09 83.03
31 de mar. de 2025 87.38 -6.55 -6.97% 93.92 97 87.3
24 de mar. de 2025 95.23 -2.59 -2.65% 97.82 99.04 95.02
17 de mar. de 2025 96.99 0.06 0.07% 96.92 98.16 95.78
10 de mar. de 2025 97.23 -0.15 -0.15% 97.37 97.82 94.58
3 de mar. de 2025 98.92 -3.1 -3.04% 102.02 102.31 96.93
24 de fev. de 2025 101.92 -2.02 -1.95% 103.94 104.11 99.78
17 de fev. de 2025 103.47 -1.49 -1.42% 104.95 105.71 103.4
10 de fev. de 2025 104.75 0.81 0.77% 103.94 104.88 102.73
3 de fev. de 2025 103.59 1.26 1.23% 102.33 104.89 102.08
27 de jan. de 2025 104.33 0.4 0.39% 103.92 105.87 103.81
20 de jan. de 2025 106.99 1.33 1.26% 105.65 107.59 105.23
13 de jan. de 2025 104.9 4.35 4.32% 100.55 105.44 100.49
6 de jan. de 2025 101.78 -3.18 -3.03% 104.95 105.62 101.4
30 de dez. de 2024 104.11 1.31 1.28% 102.79 104.24 101.66
23 de dez. de 2024 104.16 0.31 0.3% 103.84 105.72 103.08
16 de dez. de 2024 103.57 -2.89 -2.71% 106.45 106.81 101.93
9 de dez. de 2024 106.36 -0.52 -0.49% 106.88 107.64 106.1
2 de dez. de 2024 107.36 1.09 1.03% 106.26 107.74 106.05
25 de nov. de 2024 106.17 0.37 0.35% 105.79 106.42 105.18
18 de nov. de 2024 105.46 1.94 1.88% 103.51 105.52 103.35
11 de nov. de 2024 103.77 -2.8 -2.63% 106.57 106.74 103.38
4 de nov. de 2024 105.95 5.29 5.26% 100.65 106.23 100.3
28 de out. de 2024 100.66 -2.22 -2.15% 102.87 103.08 100.36
21 de out. de 2024 102.38 -0.42 -0.4% 102.79 103.36 102.21
30 de set. de 2024 100.8 0.37 0.37% 100.42 101.3 99.29
23 de set. de 2024 100.95 0.4 0.39% 100.55 101.64 100.23
16 de set. de 2024 100.39 1.09 1.09% 99.3 101.13 99.02
9 de set. de 2024 99.39 4.01 4.2% 95.38 99.49 94.96
2 de set. de 2024 94.71 -3.7 -3.76% 98.4 98.51 94.57
26 de ago. de 2024 99.26 -0.45 -0.46% 99.71 99.9 98
19 de ago. de 2024 99.61 1.65 1.68% 97.96 99.83 97.88
12 de ago. de 2024 97.83 3.7 3.94% 94.12 98.03 93.44
5 de ago. de 2024 93.86 4.09 4.56% 89.76 94.08 89.63
29 de jul. de 2024 94 -2.65 -2.74% 96.64 98.21 93.05
22 de jul. de 2024 96.24 -1.8 -1.83% 98.03 99.2 94.91
15 de jul. de 2024 97.35 -2.93 -2.92% 100.27 100.85 97.23
8 de jul. de 2024 99.92 1.04 1.06% 98.87 100.72 98.87
1 de jul. de 2024 98.91 1.78 1.83% 97.13 98.96 96.51
24 de jun. de 2024 97.09 -0.01 -0.02% 97.1 98.25 96.67
17 de jun. de 2024 97.38 1.14 1.18% 96.24 98.12 96.2
10 de jun. de 2024 96.49 1.58 1.67% 94.9 96.6 94.55
3 de jun. de 2024 95.29 1.12 1.18% 94.17 95.76 92.99
27 de mai. de 2024 93.7 -0.86 -0.91% 94.56 94.73 92.19
20 de mai. de 2024 94.39 0.54 0.58% 93.84 95.02 93.72
13 de mai. de 2024 93.79 1.28 1.38% 92.51 94.34 92.07
6 de mai. de 2024 92.45 1.23 1.34% 91.22 92.68 91.12
29 de abr. de 2024 90.83 -0.02 -0.02% 90.84 90.99 88.85
22 de abr. de 2024 90.81 2.79 3.16% 88.02 91.12 87.71
15 de abr. de 2024 87.71 -3.74 -4.08% 91.44 91.67 87.43
8 de abr. de 2024 90.8 -1.65 -1.78% 92.44 92.81 90.6
1 de abr. de 2024 92.4 -1.29 -1.37% 93.68 93.97 91.41
25 de mar. de 2024 93.8 0.56 0.6% 93.24 93.92 92.97
18 de mar. de 2024 93.71 1.51 1.64% 92.19 94 91.67
11 de mar. de 2024 91.31 0.18 0.2% 91.12 92.69 90.81
4 de mar. de 2024 91.4 0.03 0.03% 91.37 92.82 90.13
26 de fev. de 2024 91.48 0.85 0.93% 90.63 91.5 89.79
19 de fev. de 2024 90.65 2.24 2.53% 88.41 91.08 87.58
12 de fev. de 2024 88.92 -0.38 -0.43% 89.3 89.86 87.49
5 de fev. de 2024 89.42 1.89 2.15% 87.53 89.5 87.06
29 de jan. de 2024 87.73 1.15 1.32% 86.58 87.93 85.85
22 de jan. de 2024 86.62 0.41 0.47% 86.21 86.98 85.85
15 de jan. de 2024 85.89 1.32 1.56% 84.57 85.92 83.73
8 de jan. de 2024 84.75 1.84 2.21% 82.91 84.95 82.8
1 de jan. de 2024 82.76 -0.73 -0.88% 83.49 83.66 82.5
25 de dez. de 2023 83.97 0.26 0.32% 83.7 84.35 83.63
18 de dez. de 2023 83.66 0.31 0.37% 83.35 84.03 82.58
11 de dez. de 2023 83.12 1.96 2.41% 81.16 83.41 81.14
4 de dez. de 2023 81.3 0.75 0.93% 80.55 81.42 80.25
27 de nov. de 2023 81.23 0.93 1.15% 80.3 81.32 80.11
20 de nov. de 2023 80.39 1.09 1.37% 79.3 80.63 79.3
13 de nov. de 2023 79.46 2.32 3.02% 77.13 79.61 77.06
6 de nov. de 2023 77.48 0.93 1.21% 76.55 77.55 76.14
30 de out. de 2023 76.37 3.91 5.39% 72.46 76.68 72.17
23 de out. de 2023 71.88 -1.82 -2.46% 73.69 74.68 71.68
16 de out. de 2023 73.96 -2.32 -3.03% 76.27 77.24 73.89
9 de out. de 2023 75.93 0.72 0.95% 75.21 77.12 75.16
2 de out. de 2023 75.76 0.89 1.18% 74.87 76.04 73.83
25 de set. de 2023 75.12 -0.4 -0.52% 75.51 76.01 74.07
18 de set. de 2023 75.82 -2.33 -2.97% 78.14 78.64 75.73
11 de set. de 2023 78.5 -0.79 -0.99% 79.28 79.7 78.39
4 de set. de 2023 78.79 -0.5 -0.64% 79.29 79.52 78.22
28 de ago. de 2023 79.5 1.68 2.17% 77.81 79.96 77.64
21 de ago. de 2023 77.51 0.89 1.16% 76.62 78.48 76.41
14 de ago. de 2023 76.5 -1.07 -1.37% 77.56 78.35 75.95
7 de ago. de 2023 77.81 -0.54 -0.69% 78.35 79.03 77.47
31 de jul. de 2023 77.99 -1.75 -2.2% 79.74 79.89 77.89
24 de jul. de 2023 79.79 0.8 1.01% 78.99 80.16 78.66
17 de jul. de 2023 78.86 0.26 0.34% 78.59 79.99 78.48
10 de jul. de 2023 78.51 2.29 3% 76.22 79.01 76.14
3 de jul. de 2023 76.32 -0.67 -0.86% 76.98 77.37 76.09
26 de jun. de 2023 77.15 1.83 2.42% 75.32 77.29 74.96
19 de jun. de 2023 75.52 -0.75 -0.99% 76.27 76.61 75.35
12 de jun. de 2023 76.78 2.25 3.01% 74.53 77.42 74.4
5 de jun. de 2023 74.37 0.23 0.31% 74.14 74.81 73.64
29 de mai. de 2023 74.5 0.98 1.34% 73.51 74.63 72.32
22 de mai. de 2023 73.2 0.49 0.67% 72.71 73.35 70.95
15 de mai. de 2023 72.76 1.44 2.01% 71.32 73.01 71.16
8 de mai. de 2023 71.41 0 0% 71.41 71.74 70.84
1 de mai. de 2023 71.35 -0.34 -0.47% 71.68 72.14 69.94
24 de abr. de 2023 71.81 0.84 1.18% 70.97 71.81 69.64
17 de abr. de 2023 71.1 -0.1 -0.13% 71.19 71.85 70.72
10 de abr. de 2023 71.36 0.92 1.3% 70.44 71.75 70.31
3 de abr. de 2023 70.96 0.1 0.15% 70.85 71.46 70.2
27 de mar. de 2023 71.24 2.08 3.02% 69.15 71.24 68.35
20 de mar. de 2023 68.78 0.64 0.93% 68.14 70.16 67.64
13 de mar. de 2023 68.13 2.34 3.57% 65.78 68.86 65.5
6 de mar. de 2023 66.59 -3.38 -4.84% 69.97 70.46 66.34
27 de fev. de 2023 70 0.79 1.15% 69.2 70.05 67.95
20 de fev. de 2023 68.58 -1.08 -1.56% 69.66 69.84 68.12
13 de fev. de 2023 70.43 -0.14 -0.2% 70.57 71.82 69.86
6 de fev. de 2023 70.51 -0.46 -0.65% 70.97 72.25 70.02
30 de jan. de 2023 71.49 1.78 2.56% 69.7 72.58 69.23
23 de jan. de 2023 70.22 1.57 2.3% 68.64 70.61 67.85
16 de jan. de 2023 68.53 -0.38 -0.56% 68.91 69.25 66.99
9 de jan. de 2023 68.92 1.75 2.6% 67.17 68.98 66.75
2 de jan. de 2023 66.86 0.46 0.7% 66.39 67.07 65.3
26 de dez. de 2022 66.07 0.03 0.06% 66.03 66.52 65.09
19 de dez. de 2022 66.15 -0.24 -0.37% 66.39 67.05 64.84
12 de dez. de 2022 66.56 -1.74 -2.54% 68.29 70.83 66.09
5 de dez. de 2022 68.19 -1.69 -2.41% 69.87 70.02 67.92
28 de nov. de 2022 70.61 1.7 2.48% 68.9 70.96 67.85
21 de nov. de 2022 69.37 1.46 2.16% 67.9 69.5 67.65
14 de nov. de 2022 67.98 -0.09 -0.14% 68.07 69.02 67.06
7 de nov. de 2022 68.48 3.7 5.71% 64.78 68.67 64.19
31 de out. de 2022 64.4 -1.72 -2.61% 66.12 66.77 63.11
24 de out. de 2022 66.58 2.68 4.21% 63.89 66.7 63.46
17 de out. de 2022 63.65 1.19 1.92% 62.45 64.25 61.79
10 de out. de 2022 61.17 -1.16 -1.87% 62.33 63.41 59.64
3 de out. de 2022 62.25 0.04 0.08% 62.2 65.12 61.82
26 de set. de 2022 61.64 -1.26 -2.01% 62.9 64.04 61.63
19 de set. de 2022 63.41 -2.5 -3.8% 65.91 66.91 62.71
12 de set. de 2022 66.59 -3.96 -5.6% 70.54 70.9 65.87
5 de set. de 2022 70.16 2.57 3.81% 67.58 70.29 66.78
29 de ago. de 2022 67.33 -1.86 -2.69% 69.19 69.83 67.1
22 de ago. de 2022 69.92 -2.27 -3.14% 72.18 72.39 69.85
15 de ago. de 2022 73.19 -0.5 -0.68% 73.69 74.91 72.96
8 de ago. de 2022 73.99 1.97 2.74% 72.01 73.99 71.07
1 de ago. de 2022 71.82 0.72 1.02% 71.09 72.22 70.58
25 de jul. de 2022 71.6 2.91 4.25% 68.68 71.74 67.66
18 de jul. de 2022 68.63 0.96 1.43% 67.66 69.67 66.3
11 de jul. de 2022 67.11 -0.6 -0.89% 67.71 67.91 64.82
4 de jul. de 2022 68.25 2.57 3.92% 65.67 68.54 65.23
27 de jun. de 2022 66.64 -2.21 -3.21% 68.85 68.98 65.32
20 de jun. de 2022 68.63 3.53 5.43% 65.09 68.66 65.01
13 de jun. de 2022 64.18 -1.71 -2.6% 65.89 66.79 63.42
6 de jun. de 2022 67.74 -4.33 -6% 72.06 72.36 67.61
30 de mai. de 2022 71.29 -0.44 -0.62% 71.73 72.52 70.58
23 de mai. de 2022 72.11 3.95 5.81% 68.15 72.13 67.14
16 de mai. de 2022 67.68 -1.99 -2.86% 69.67 71.04 66.16
9 de mai. de 2022 69.98 -0.5 -0.71% 70.48 70.73 67.19
2 de mai. de 2022 71.63 -0.55 -0.75% 72.17 75.07 70.66
25 de abr. de 2022 72.06 -1.55 -2.11% 73.61 74.91 71.99
18 de abr. de 2022 74.18 -1.56 -2.06% 75.74 78.49 74.18
11 de abr. de 2022 75.88 -1.33 -1.73% 77.21 77.36 75.62
4 de abr. de 2022 77.81 -1.35 -1.71% 79.16 80.04 77.28
28 de mar. de 2022 79.27 0.43 0.55% 78.83 80.79 78.55
21 de mar. de 2022 78.71 0.77 1% 77.93 78.95 77.15
14 de mar. de 2022 77.94 4.56 6.22% 73.37 78.04 73
7 de mar. de 2022 73.14 -2.07 -2.74% 75.2 75.25 72.21
28 de fev. de 2022 75.51 -0.09 -0.12% 75.6 77.09 74.63
21 de fev. de 2022 76.45 0.99 1.31% 75.46 76.49 71.65
14 de fev. de 2022 75.88 -1.1 -1.42% 76.97 78.55 75.52
7 de fev. de 2022 77.1 -1.7 -2.15% 78.79 80.28 76.69
31 de jan. de 2022 78.86 1.48 1.92% 77.37 80.53 77.16
24 de jan. de 2022 77.48 1.81 2.39% 75.67 78.16 73.96
17 de jan. de 2022 77.36 -2.77 -3.46% 80.13 80.65 77.1
10 de jan. de 2022 81.29 0.3 0.37% 80.99 83.01 80.02

SUSL news

Emma Rose 2025 Jul 03, 08:35

US Economy on Stagflation Watch: Apollo Global Management's Outlook

Ava Grace 2025 Jul 03, 08:35

AI Podcast: Fresh Insights on Fed Rate Cut Timing - News in a New Way

Sophia Claire 2025 Jul 03, 07:35

S&P 500 Earnings Season to Test Rally Amidst Dim Outlook

Sophia Claire 2025 Jul 03, 07:35

AI Podcast: Stock Market Melt-Up Potential? Examining the Bull Run

2020 Maio 22, 09:03

The European Green Deal and COVID-19 Recovery Package

Últimas notícias

Mostrar mais
US Debt Ceiling in Focus
Ava Grace 2025 Oct 25, 00:00

Trump's Sudden Russia Policy Shift: Rubio's Influence and Implications

Emma Rose 2025 Oct 25, 00:00

Global Market Review: Gold Volatility and Tech Stock Surge Amidst Economic Uncertainty

Noah Lee 2025 Oct 25, 00:00

September CPI Data: Inflation Hurdles, Tariff Impacts, and Fed Rate Cut Expectations

Emma Rose 2025 Oct 25, 00:00

Navigating the AI Boom: Strategies for Investors Amid Nvidia's Valuation Surge

Sophia Claire 2025 Oct 25, 00:00

Fund Managers Cautious in Q4: AI, Inflation, and Monetary Policy in Focus

Emma Rose 2025 Oct 25, 00:00

US Government Shutdown Threatens October Inflation Data Release

Sophia Claire 2025 Oct 24, 00:00

US-EU Relations: Russia Sanctions Unite Despite Trade Tensions

Emma Rose 2025 Oct 24, 00:00

BOJ Warns of Japan Stock Market Overheating, U.S. Trade Policy Risk

Info

Spread

0.77

Spread (%)

0.6560 %

Alavancagem

1:5

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercado aberto

Quarta-feira

14:31 - 20:59

Segunda-feira

14:31-20:59

Terça-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

116.62

Fechamento anterior

116.46

Alta/baixa em 52 semanas

83.03 - 122.06

Capitalização de mercado

985180342.00

Média Móvel em 50 Dias

117.6448

Média Móvel em 200 Dias

107.1869

Saiba mais sobre este instrumento

ESG MSCI USA Leaders ETF iShares ESG MSCI USA Leaders ETF
The fund generally will invest at least 90% of its assets in the component securities of the underlying index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents. The underlying index is a free float-adjusted market capitalization-weighted index designed to reflect the equity performance of U.S. companies that have favorable environmental, social and governance ("ESG") characteristics. It is non-diversified.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

First Trust Global Commod Strat ETF

26.8592

27.0309

-0.77%

Invesco

14.33

14.43

-0.56%

Dell

108.03

108.09

-2.85%

Mckesson

722.06

722.20

0.24%

Instrumentos relacionados

latest_education_articles

Mostrar mais
Ghko B 2025 Oct 26, 16:00

What is non-farm payroll (NFP): Is higher NFP good or bad?

Stocks Forex
Ghko B 2025 Oct 26, 16:00

What is crude oil trading: how to start crude oil investing with markets.com

Commodities
Ghko B 2025 Oct 26, 16:00

Crypto trading basics: What is PooCoin, should you buy PooCoin Token 2026?

Crypto CFD Trading
Trustpilot