iShares ESG Optimized MSCI USA ETF ( SUSA) - Price History
Monthly price history for SUSA (iShares ESG Optimized MSCI USA ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $154.10 | $154.10 |
| May 2026 | $153.83 | $153.83 |
| April 2026 | $145.95 | $145.95 |
| March 2026 | $132.10 | $132.10 |
| February 2026 | $139.62 | $139.95 |
| January 2026 | $140.84 | $141.17 |
| December 2025 | $139.02 | $139.35 |
| November 2025 | $139.01 | $139.69 |
| October 2025 | $138.85 | $139.53 |
| September 2025 | $134.98 | $135.65 |
| August 2025 | $130.70 | $131.67 |
| July 2025 | $127.65 | $128.60 |
| June 2025 | $125.81 | $126.75 |
| May 2025 | $120.82 | $121.99 |
| April 2025 | $113.73 | $114.83 |
| March 2025 | $113.77 | $114.87 |
| February 2025 | $120.72 | $122.19 |
| January 2025 | $123.02 | $124.51 |
| December 2024 | $120.13 | $121.59 |
| November 2024 | $123.73 | $125.60 |
| October 2024 | $116.24 | $118 |
| September 2024 | $118.58 | $120.37 |
| August 2024 | $116.12 | $118.31 |
| July 2024 | $112.64 | $114.77 |
| June 2024 | $110.29 | $112.37 |
| May 2024 | $106.98 | $109.25 |
| April 2024 | $102.22 | $104.39 |
| March 2024 | $106.90 | $109.17 |
| February 2024 | $103.46 | $105.98 |
| January 2024 | $98.86 | $101.27 |
| December 2023 | $98.12 | $100.51 |
| November 2023 | $93.24 | $95.86 |
| October 2023 | $84.42 | $86.79 |
| September 2023 | $87.52 | $89.97 |
| August 2023 | $92.49 | $95.50 |
| July 2023 | $94.05 | $97.11 |
| June 2023 | $90.69 | $93.64 |
| May 2023 | $85.03 | $88.03 |
| April 2023 | $85.30 | $88.31 |
| March 2023 | $84.78 | $87.77 |
| February 2023 | $82.28 | $85.51 |
| January 2023 | $84.31 | $87.62 |
| December 2022 | $79.21 | $82.32 |
| November 2022 | $84.18 | $87.86 |
| October 2022 | $79.14 | $82.60 |
| September 2022 | $72.73 | $75.91 |
| August 2022 | $80.72 | $84.66 |
| July 2022 | $84.36 | $88.47 |
| June 2022 | $76.94 | $80.69 |
| May 2022 | $84.16 | $88.49 |
| April 2022 | $84.24 | $88.57 |
| March 2022 | $92.10 | $96.84 |
| February 2022 | $89.55 | $94.44 |
| January 2022 | $93.62 | $98.73 |
| December 2021 | $100.75 | $106.25 |
| November 2021 | $96.28 | $101.82 |
| October 2021 | $97.71 | $103.33 |
| September 2021 | $90.73 | $95.95 |
| August 2021 | $95.66 | $101.48 |
| July 2021 | $92.62 | $98.26 |
| June 2021 | $90.06 | $95.54 |
| May 2021 | $87.53 | $93.05 |
| April 2021 | $86.70 | $92.17 |
| March 2021 | $82.61 | $87.82 |
| February 2021 | $78.76 | $83.97 |
| January 2021 | $76.95 | $82.04 |
| December 2020 | $77.23 | $82.34 |
| November 2020 | $74.73 | $159.87 |
| October 2020 | $67.56 | $144.54 |
| September 2020 | $68.76 | $147.09 |
| August 2020 | $71.26 | $153.01 |
| July 2020 | $66.13 | $142 |
| June 2020 | $62.30 | $133.77 |
| May 2020 | $60.59 | $130.48 |
| April 2020 | $57.21 | $123.20 |
| March 2020 | $50.97 | $109.77 |
| February 2020 | $57.54 | $124.48 |
| January 2020 | $62.14 | $134.43 |
| December 2019 | $61.95 | $134.02 |
| November 2019 | $60.09 | $130.52 |
| October 2019 | $57.92 | $125.81 |
| September 2019 | $56.91 | $123.61 |
| August 2019 | $55.51 | $121.17 |
| July 2019 | $56.85 | $124.10 |
| June 2019 | $55.83 | $121.87 |
| May 2019 | $51.85 | $113.64 |
| April 2019 | $55.80 | $122.29 |
| March 2019 | $53.95 | $118.25 |
| February 2019 | $52.78 | $116.08 |
| January 2019 | $50.61 | $111.30 |
| December 2018 | $46.90 | $103.14 |
| November 2018 | $51.64 | $114.11 |
| October 2018 | $50.18 | $110.89 |
| September 2018 | $54.02 | $119.36 |
| August 2018 | $53.66 | $119.02 |
| July 2018 | $52.49 | $116.44 |
| June 2018 | $50.86 | $112.81 |
| May 2018 | $50.32 | $112.12 |
| April 2018 | $49.92 | $111.23 |
| March 2018 | $49.75 | $110.86 |
| February 2018 | $50.74 | $113.37 |
| January 2018 | $52.48 | $117.25 |
| December 2017 | $49.72 | $111.07 |
| November 2017 | $49.13 | $110.20 |
| October 2017 | $48.04 | $107.77 |
| September 2017 | $46.58 | $104.50 |
| August 2017 | $46.07 | $103.80 |
| July 2017 | $45.92 | $103.47 |
| June 2017 | $45.38 | $102.26 |
| May 2017 | $45.14 | $102.04 |
| April 2017 | $44.12 | $99.72 |
| March 2017 | $43.47 | $98.25 |
| February 2017 | $43.17 | $97.89 |
| January 2017 | $41.24 | $93.51 |
| December 2016 | $40.58 | $92.01 |
| November 2016 | $39.90 | $90.90 |
| October 2016 | $38.75 | $88.28 |
| September 2016 | $39.92 | $90.96 |
| August 2016 | $39.91 | $91.23 |
| July 2016 | $39.43 | $90.14 |
| June 2016 | $37.83 | $86.47 |
| May 2016 | $37.92 | $87 |
| April 2016 | $37.09 | $85.10 |
| March 2016 | $37.10 | $85.12 |
| February 2016 | $34.38 | $79.23 |
| January 2016 | $34.03 | $78.41 |
| December 2015 | $36.18 | $83.38 |
| November 2015 | $36.97 | $85.56 |
| October 2015 | $36.86 | $85.30 |
| September 2015 | $34.05 | $78.80 |
| August 2015 | $34.79 | $80.79 |
| July 2015 | $37.10 | $86.16 |
| June 2015 | $36.65 | $85.11 |
| May 2015 | $37.55 | $87.51 |
| April 2015 | $37.01 | $86.25 |
| March 2015 | $36.84 | $85.86 |
| February 2015 | $37.33 | $87.24 |
| January 2015 | $35.58 | $83.16 |
| December 2014 | $36.84 | $86.11 |
| November 2014 | $37.04 | $86.89 |
| October 2014 | $35.69 | $83.71 |
| September 2014 | $35.09 | $82.30 |
| August 2014 | $35.60 | $83.74 |
| July 2014 | $34.24 | $80.53 |
| June 2014 | $34.98 | $82.28 |
| May 2014 | $34.08 | $80.43 |
| April 2014 | $33.25 | $78.47 |
| March 2014 | $33.10 | $78.11 |
| February 2014 | $33 | $78.11 |
| January 2014 | $31.53 | $74.62 |
| December 2013 | $32.42 | $76.73 |
| November 2013 | $31.67 | $75.26 |
| October 2013 | $31.07 | $73.84 |
| September 2013 | $29.76 | $70.74 |
| August 2013 | $28.80 | $68.68 |
| July 2013 | $29.63 | $70.68 |
| June 2013 | $28.37 | $67.66 |
| May 2013 | $28.72 | $68.76 |
| April 2013 | $28.14 | $67.35 |
| March 2013 | $27.78 | $66.49 |
| February 2013 | $26.68 | $64.04 |
| January 2013 | $26.22 | $62.93 |
| December 2012 | $24.72 | $59.33 |
| November 2012 | $24.49 | $59.16 |
| October 2012 | $24.28 | $58.66 |
| September 2012 | $24.81 | $59.93 |
| August 2012 | $24.22 | $58.76 |
| July 2012 | $23.71 | $57.52 |
| June 2012 | $23.52 | $57.07 |
| May 2012 | $23.26 | $56.63 |
| April 2012 | $25.03 | $60.96 |
| March 2012 | $25.29 | $61.59 |
| February 2012 | $24.55 | $59.96 |
| January 2012 | $23.57 | $57.57 |
| December 2011 | $22.53 | $55.03 |
| November 2011 | $22.56 | $55.37 |
| October 2011 | $22.65 | $55.60 |
| September 2011 | $20.36 | $49.97 |
| August 2011 | $21.41 | $52.76 |
| July 2011 | $23.02 | $56.72 |
| June 2011 | $23.42 | $57.71 |
| May 2011 | $23.62 | $58.39 |
| April 2011 | $23.91 | $59.11 |
| March 2011 | $23.24 | $57.45 |
| February 2011 | $23.29 | $57.73 |
| January 2011 | $22.48 | $55.74 |
| December 2010 | $22.15 | $54.91 |
| November 2010 | $20.89 | $52.04 |
| October 2010 | $20.86 | $51.96 |
| September 2010 | $19.93 | $49.64 |
| August 2010 | $18.19 | $45.51 |
| July 2010 | $19.17 | $47.98 |
| June 2010 | $18 | $45.04 |
| May 2010 | $19.06 | $47.87 |
| April 2010 | $20.63 | $51.82 |
| March 2010 | $20.35 | $51.11 |
| February 2010 | $19.28 | $48.57 |
| January 2010 | $18.74 | $47.21 |
| December 2009 | $19.45 | $49 |
| November 2009 | $18.98 | $48.01 |
| October 2009 | $17.90 | $45.27 |
| September 2009 | $18.17 | $45.96 |
| August 2009 | $17.54 | $44.54 |
| July 2009 | $16.94 | $43.02 |
| June 2009 | $15.71 | $39.90 |
| May 2009 | $15.63 | $39.88 |
| April 2009 | $14.88 | $37.96 |
| March 2009 | $13.48 | $34.41 |
| February 2009 | $12.38 | $31.81 |
| January 2009 | $13.74 | $35.30 |
| December 2008 | $14.92 | $38.32 |
| November 2008 | $14.76 | $38.16 |
| October 2008 | $16 | $41.37 |
| September 2008 | $19.59 | $50.63 |
| August 2008 | $21.16 | $54.93 |
| July 2008 | $20.72 | $53.81 |
| June 2008 | $20.67 | $53.67 |
| May 2008 | $22.47 | $58.56 |
| April 2008 | $22.01 | $57.37 |
| March 2008 | $21.28 | $55.46 |
| February 2008 | $21.23 | $55.53 |
| January 2008 | $21.66 | $56.66 |
| December 2007 | $23.25 | $60.82 |
| November 2007 | $23.38 | $61.40 |
| October 2007 | $24.46 | $64.22 |
| September 2007 | $24.26 | $63.70 |
| August 2007 | $23.62 | $62.23 |
| July 2007 | $23.08 | $60.81 |
| June 2007 | $23.78 | $62.63 |
| May 2007 | $24.01 | $63.42 |
| April 2007 | $23.26 | $61.44 |
| March 2007 | $22.16 | $58.53 |
| February 2007 | $22.09 | $58.52 |
| January 2007 | $22.56 | $59.76 |
| December 2006 | $22.29 | $59.05 |
| November 2006 | $22.15 | $58.86 |
| October 2006 | $21.90 | $58.20 |
| September 2006 | $21.12 | $56.13 |
| August 2006 | $20.48 | $54.73 |
| July 2006 | $19.99 | $53.41 |
| June 2006 | $20.12 | $53.76 |
| May 2006 | $20.05 | $53.80 |
| April 2006 | $20.60 | $55.28 |
| March 2006 | $20.49 | $54.98 |
| February 2006 | $20.19 | $54.33 |
| January 2006 | $20.08 | $54.03 |
| December 2005 | $19.76 | $53.17 |
| November 2005 | $19.73 | $53.28 |
| October 2005 | $18.92 | $51.08 |
| September 2005 | $19.24 | $51.95 |
| August 2005 | $19.07 | $51.65 |
| July 2005 | $19.38 | $52.49 |
| June 2005 | $18.80 | $50.92 |
| May 2005 | $18.85 | $51.18 |
| April 2005 | $17.85 | $48.47 |
| March 2005 | $18.39 | $49.95 |
| February 2005 | $18.66 | $50.81 |
| January 2005 | $18.48 | $50.34 |
SUSA
Price: $154.10
52 week price:
Dividend Yield: 0.85%
5-year range yield:
Forward Dividend Yield: 0.83%
Payout Ratio: 45.58%
Dividend Per Share: 1.28 USD
Earnings Per Share: 5.02 USD
P/E Ratio: 27.89
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 146762
Market Capitalization: 4.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 8.00%
DGR5: 5.61%
DGR10: 10.14%
DGR20: 30.00%