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 |
|---|---|---|
| August 2026 | $157.98 | $157.98 |
| July 2026 | $153.16 | $153.16 |
| June 2026 | $154.30 | $154.30 |
| May 2026 | $153.54 | $153.83 |
| April 2026 | $145.68 | $145.95 |
| March 2026 | $131.85 | $132.10 |
| February 2026 | $139.36 | $139.95 |
| January 2026 | $140.57 | $141.17 |
| December 2025 | $138.76 | $139.35 |
| November 2025 | $138.74 | $139.69 |
| October 2025 | $138.58 | $139.53 |
| September 2025 | $134.73 | $135.65 |
| August 2025 | $130.45 | $131.67 |
| July 2025 | $127.41 | $128.60 |
| June 2025 | $125.58 | $126.75 |
| May 2025 | $120.60 | $121.99 |
| April 2025 | $113.52 | $114.83 |
| March 2025 | $113.56 | $114.87 |
| February 2025 | $120.50 | $122.19 |
| January 2025 | $122.78 | $124.51 |
| December 2024 | $119.90 | $121.59 |
| November 2024 | $123.50 | $125.60 |
| October 2024 | $116.02 | $118 |
| September 2024 | $118.35 | $120.37 |
| August 2024 | $115.90 | $118.31 |
| July 2024 | $112.43 | $114.77 |
| June 2024 | $110.08 | $112.37 |
| May 2024 | $106.78 | $109.25 |
| April 2024 | $102.03 | $104.39 |
| March 2024 | $106.70 | $109.17 |
| February 2024 | $103.27 | $105.98 |
| January 2024 | $98.68 | $101.27 |
| December 2023 | $97.94 | $100.51 |
| November 2023 | $93.07 | $95.86 |
| October 2023 | $84.26 | $86.79 |
| September 2023 | $87.35 | $89.97 |
| August 2023 | $92.32 | $95.50 |
| July 2023 | $93.87 | $97.11 |
| June 2023 | $90.52 | $93.64 |
| May 2023 | $84.87 | $88.03 |
| April 2023 | $85.14 | $88.31 |
| March 2023 | $84.62 | $87.77 |
| February 2023 | $82.12 | $85.51 |
| January 2023 | $84.15 | $87.62 |
| December 2022 | $79.06 | $82.32 |
| November 2022 | $84.02 | $87.86 |
| October 2022 | $78.99 | $82.60 |
| September 2022 | $72.59 | $75.91 |
| August 2022 | $80.57 | $84.66 |
| July 2022 | $84.20 | $88.47 |
| June 2022 | $76.79 | $80.69 |
| May 2022 | $84 | $88.49 |
| April 2022 | $84.08 | $88.57 |
| March 2022 | $91.93 | $96.84 |
| February 2022 | $89.38 | $94.44 |
| January 2022 | $93.44 | $98.73 |
| December 2021 | $100.56 | $106.25 |
| November 2021 | $96.10 | $101.82 |
| October 2021 | $97.53 | $103.33 |
| September 2021 | $90.56 | $95.95 |
| August 2021 | $95.48 | $101.48 |
| July 2021 | $92.45 | $98.26 |
| June 2021 | $89.89 | $95.54 |
| May 2021 | $87.37 | $93.05 |
| April 2021 | $86.54 | $92.17 |
| March 2021 | $82.46 | $87.82 |
| February 2021 | $78.61 | $83.97 |
| January 2021 | $76.80 | $82.04 |
| December 2020 | $77.09 | $82.34 |
| November 2020 | $74.59 | $159.87 |
| October 2020 | $67.44 | $144.54 |
| September 2020 | $68.63 | $147.09 |
| August 2020 | $71.13 | $153.01 |
| July 2020 | $66.01 | $142 |
| June 2020 | $62.18 | $133.77 |
| May 2020 | $60.47 | $130.48 |
| April 2020 | $57.10 | $123.20 |
| March 2020 | $50.87 | $109.77 |
| February 2020 | $57.43 | $124.48 |
| January 2020 | $62.02 | $134.43 |
| December 2019 | $61.84 | $134.02 |
| November 2019 | $59.98 | $130.52 |
| October 2019 | $57.82 | $125.81 |
| September 2019 | $56.80 | $123.61 |
| August 2019 | $55.40 | $121.17 |
| July 2019 | $56.74 | $124.10 |
| June 2019 | $55.72 | $121.87 |
| May 2019 | $51.75 | $113.64 |
| April 2019 | $55.69 | $122.29 |
| March 2019 | $53.85 | $118.25 |
| February 2019 | $52.68 | $116.08 |
| January 2019 | $50.51 | $111.30 |
| December 2018 | $46.81 | $103.14 |
| November 2018 | $51.54 | $114.11 |
| October 2018 | $50.09 | $110.89 |
| September 2018 | $53.92 | $119.36 |
| August 2018 | $53.56 | $119.02 |
| July 2018 | $52.39 | $116.44 |
| June 2018 | $50.76 | $112.81 |
| May 2018 | $50.22 | $112.12 |
| April 2018 | $49.83 | $111.23 |
| March 2018 | $49.66 | $110.86 |
| February 2018 | $50.65 | $113.37 |
| January 2018 | $52.38 | $117.25 |
| December 2017 | $49.62 | $111.07 |
| November 2017 | $49.03 | $110.20 |
| October 2017 | $47.95 | $107.77 |
| September 2017 | $46.50 | $104.50 |
| August 2017 | $45.98 | $103.80 |
| July 2017 | $45.84 | $103.47 |
| June 2017 | $45.30 | $102.26 |
| May 2017 | $45.06 | $102.04 |
| April 2017 | $44.03 | $99.72 |
| March 2017 | $43.38 | $98.25 |
| February 2017 | $43.09 | $97.89 |
| January 2017 | $41.16 | $93.51 |
| December 2016 | $40.50 | $92.01 |
| November 2016 | $39.82 | $90.90 |
| October 2016 | $38.67 | $88.28 |
| September 2016 | $39.85 | $90.96 |
| August 2016 | $39.84 | $91.23 |
| July 2016 | $39.36 | $90.14 |
| June 2016 | $37.76 | $86.47 |
| May 2016 | $37.85 | $87 |
| April 2016 | $37.02 | $85.10 |
| March 2016 | $37.03 | $85.12 |
| February 2016 | $34.32 | $79.23 |
| January 2016 | $33.96 | $78.41 |
| December 2015 | $36.12 | $83.38 |
| November 2015 | $36.90 | $85.56 |
| October 2015 | $36.79 | $85.30 |
| September 2015 | $33.98 | $78.80 |
| August 2015 | $34.72 | $80.79 |
| July 2015 | $37.03 | $86.16 |
| June 2015 | $36.58 | $85.11 |
| May 2015 | $37.48 | $87.51 |
| April 2015 | $36.94 | $86.25 |
| March 2015 | $36.78 | $85.86 |
| February 2015 | $37.26 | $87.24 |
| January 2015 | $35.52 | $83.16 |
| December 2014 | $36.78 | $86.11 |
| November 2014 | $36.98 | $86.89 |
| October 2014 | $35.62 | $83.71 |
| September 2014 | $35.02 | $82.30 |
| August 2014 | $35.53 | $83.74 |
| July 2014 | $34.17 | $80.53 |
| June 2014 | $34.91 | $82.28 |
| May 2014 | $34.02 | $80.43 |
| April 2014 | $33.19 | $78.47 |
| March 2014 | $33.04 | $78.11 |
| February 2014 | $32.94 | $78.11 |
| January 2014 | $31.47 | $74.62 |
| December 2013 | $32.36 | $76.73 |
| November 2013 | $31.61 | $75.26 |
| October 2013 | $31.01 | $73.84 |
| September 2013 | $29.71 | $70.74 |
| August 2013 | $28.74 | $68.68 |
| July 2013 | $29.58 | $70.68 |
| June 2013 | $28.31 | $67.66 |
| May 2013 | $28.67 | $68.76 |
| April 2013 | $28.08 | $67.35 |
| March 2013 | $27.72 | $66.49 |
| February 2013 | $26.63 | $64.04 |
| January 2013 | $26.17 | $62.93 |
| December 2012 | $24.67 | $59.33 |
| November 2012 | $24.44 | $59.16 |
| October 2012 | $24.24 | $58.66 |
| September 2012 | $24.76 | $59.93 |
| August 2012 | $24.17 | $58.76 |
| July 2012 | $23.66 | $57.52 |
| June 2012 | $23.48 | $57.07 |
| May 2012 | $23.21 | $56.63 |
| April 2012 | $24.99 | $60.96 |
| March 2012 | $25.24 | $61.59 |
| February 2012 | $24.50 | $59.96 |
| January 2012 | $23.52 | $57.57 |
| December 2011 | $22.48 | $55.03 |
| November 2011 | $22.52 | $55.37 |
| October 2011 | $22.61 | $55.60 |
| September 2011 | $20.32 | $49.97 |
| August 2011 | $21.37 | $52.76 |
| July 2011 | $22.97 | $56.72 |
| June 2011 | $23.37 | $57.71 |
| May 2011 | $23.57 | $58.39 |
| April 2011 | $23.86 | $59.11 |
| March 2011 | $23.19 | $57.45 |
| February 2011 | $23.24 | $57.73 |
| January 2011 | $22.44 | $55.74 |
| December 2010 | $22.11 | $54.91 |
| November 2010 | $20.85 | $52.04 |
| October 2010 | $20.82 | $51.96 |
| September 2010 | $19.89 | $49.64 |
| August 2010 | $18.15 | $45.51 |
| July 2010 | $19.14 | $47.98 |
| June 2010 | $17.96 | $45.04 |
| May 2010 | $19.02 | $47.87 |
| April 2010 | $20.59 | $51.82 |
| March 2010 | $20.31 | $51.11 |
| February 2010 | $19.25 | $48.57 |
| January 2010 | $18.71 | $47.21 |
| December 2009 | $19.42 | $49 |
| November 2009 | $18.94 | $48.01 |
| October 2009 | $17.86 | $45.27 |
| September 2009 | $18.13 | $45.96 |
| August 2009 | $17.51 | $44.54 |
| July 2009 | $16.91 | $43.02 |
| June 2009 | $15.68 | $39.90 |
| May 2009 | $15.60 | $39.88 |
| April 2009 | $14.85 | $37.96 |
| March 2009 | $13.46 | $34.41 |
| February 2009 | $12.36 | $31.81 |
| January 2009 | $13.72 | $35.30 |
| December 2008 | $14.89 | $38.32 |
| November 2008 | $14.73 | $38.16 |
| October 2008 | $15.97 | $41.37 |
| September 2008 | $19.55 | $50.63 |
| August 2008 | $21.12 | $54.93 |
| July 2008 | $20.69 | $53.81 |
| June 2008 | $20.63 | $53.67 |
| May 2008 | $22.43 | $58.56 |
| April 2008 | $21.97 | $57.37 |
| March 2008 | $21.24 | $55.46 |
| February 2008 | $21.19 | $55.53 |
| January 2008 | $21.62 | $56.66 |
| December 2007 | $23.21 | $60.82 |
| November 2007 | $23.34 | $61.40 |
| October 2007 | $24.41 | $64.22 |
| September 2007 | $24.22 | $63.70 |
| August 2007 | $23.58 | $62.23 |
| July 2007 | $23.04 | $60.81 |
| June 2007 | $23.73 | $62.63 |
| May 2007 | $23.96 | $63.42 |
| April 2007 | $23.22 | $61.44 |
| March 2007 | $22.12 | $58.53 |
| February 2007 | $22.05 | $58.52 |
| January 2007 | $22.52 | $59.76 |
| December 2006 | $22.25 | $59.05 |
| November 2006 | $22.10 | $58.86 |
| October 2006 | $21.86 | $58.20 |
| September 2006 | $21.08 | $56.13 |
| August 2006 | $20.44 | $54.73 |
| July 2006 | $19.95 | $53.41 |
| June 2006 | $20.08 | $53.76 |
| May 2006 | $20.01 | $53.80 |
| April 2006 | $20.56 | $55.28 |
| March 2006 | $20.45 | $54.98 |
| February 2006 | $20.15 | $54.33 |
| January 2006 | $20.04 | $54.03 |
| December 2005 | $19.72 | $53.17 |
| November 2005 | $19.69 | $53.28 |
| October 2005 | $18.88 | $51.08 |
| September 2005 | $19.20 | $51.95 |
| August 2005 | $19.03 | $51.65 |
| July 2005 | $19.34 | $52.49 |
| June 2005 | $18.76 | $50.92 |
| May 2005 | $18.81 | $51.18 |
| April 2005 | $17.82 | $48.47 |
| March 2005 | $18.36 | $49.95 |
| February 2005 | $18.62 | $50.81 |
| January 2005 | $18.45 | $50.34 |
SUSA
Price: $157.98
52 week price:
Dividend Yield: 0.82%
5-year range yield:
Forward Dividend Yield: 0.72%
Payout Ratio: 45.58%
Dividend Per Share: 1.14 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: 7.46%
DGR5: 6.67%
DGR10: 9.90%
DGR20: 30.00%