Ishares Trust Etf Price History

EGUS Etf   40.64  0.22  0.54%   
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. As of today, the current price of IShares Trust stands at 40.64, as last reported on the 28th of March, with the highest price reaching 40.83 and the lowest price hitting 40.64 during the day. iShares Trust holds Efficiency (Sharpe) Ratio of -0.1, which attests that the entity had a -0.1 % return per unit of risk over the last 3 months. iShares Trust exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out IShares Trust's Risk Adjusted Performance of (0.09), market risk adjusted performance of (0.14), and Standard Deviation of 1.52 to validate the risk estimate we provide.
  
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.105

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsEGUS

Estimated Market Risk

 1.53
  actual daily
13
87% of assets are more volatile

Expected Return

 -0.16
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.1
  actual daily
0
Most of other assets perform better
Based on monthly moving average IShares Trust is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IShares Trust by adding IShares Trust to a well-diversified portfolio.

IShares Trust Etf Price History Chart

There are several ways to analyze iShares Trust Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares Trust price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 23, 202546.32
Lowest PriceMarch 13, 202539.42

IShares Trust March 28, 2025 Etf Price Synopsis

Various analyses of IShares Trust's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IShares Etf. It can be used to describe the percentage change in the price of IShares Trust from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IShares Etf.
IShares Trust Price Action Indicator(0.20)
IShares Trust Accumulation Distribution 28.70 
IShares Trust Price Daily Balance Of Power(1.16)
IShares Trust Price Rate Of Daily Change 0.99 

IShares Trust March 28, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares Trust Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use IShares Trust intraday prices and daily technical indicators to check the level of noise trading in iShares Trust Etf and then apply it to test your longer-term investment strategies against IShares.

IShares Etf Price History Data

The price series of IShares Trust for the period between Sat, Dec 28, 2024 and Fri, Mar 28, 2025 has a statistical range of 6.9 with a coefficient of variation of 4.76. Under current investment horizon, the daily prices are spread out with arithmetic mean of 43.63. The median price for the last 90 days is 44.55.
OpenHighLowCloseVolume
03/27/2025 40.66  40.83  40.64  40.64  6,167 
03/26/2025 41.02  41.02  40.76  40.86  1,600 
03/25/2025 41.81  41.84  41.71  41.84  2,425 
03/24/2025 41.56  41.65  41.46  41.59  30,659 
03/21/2025 40.40  40.62  40.39  40.62  5,491 
03/20/2025 40.72  40.72  40.21  40.42  8,024 
03/19/2025 40.50  40.50  40.50  40.50  179.00 
03/18/2025 39.86  39.90  39.86  39.86  8,534 
03/17/2025 40.49  40.60  40.49  40.60  600.00 
03/14/2025 40.42  40.53  40.34  40.53  3,600 
03/13/2025 40.34  40.34  39.42  39.42  7,000 
03/12/2025 40.24  40.44  40.22  40.35  8,200 
03/11/2025 39.98  40.22  39.76  39.76  1,000.00 
03/10/2025 40.99  40.99  39.47  39.74  8,000 
03/07/2025 41.01  41.52  41.01  41.52  3,800 
03/06/2025 41.52  41.52  41.32  41.32  400.00 
03/05/2025 41.93  42.57  41.93  42.57  700.00 
03/04/2025 41.98  42.63  41.93  41.95  2,000 
03/03/2025 43.43  43.43  42.13  42.13  1,000.00 
02/28/2025 42.49  43.30  42.49  43.30  1,200 
02/27/2025 42.76  42.76  42.59  42.59  300.00 
02/26/2025 44.12  44.12  43.80  43.80  600.00 
02/25/2025 43.82  43.86  43.23  43.50  2,600 
02/24/2025 44.29  44.49  44.04  44.05  14,900 
02/21/2025 45.46  45.46  44.52  44.52  1,700 
02/20/2025 45.78  45.78  45.31  45.54  2,800 
02/19/2025 45.73  45.73  45.73  45.73  200.00 
02/18/2025 45.73  45.74  45.50  45.74  9,600 
02/14/2025 45.56  45.75  45.56  45.75  2,100 
02/13/2025 45.38  45.65  45.36  45.65  1,800 
02/12/2025 44.88  45.16  44.77  45.10  27,100 
02/11/2025 45.24  45.35  45.11  45.21  6,700 
02/10/2025 45.27  45.39  45.27  45.29  5,900 
02/07/2025 44.94  45.06  44.83  44.88  15,300 
02/06/2025 45.31  45.41  45.24  45.41  1,500 
02/05/2025 44.74  45.13  44.74  45.13  700.00 
02/04/2025 45.01  45.06  44.97  45.06  1,100 
02/03/2025 44.17  44.65  44.17  44.57  4,900 
01/31/2025 45.08  45.16  45.07  45.08  900.00 
01/30/2025 45.39  45.39  45.10  45.31  1,700 
01/29/2025 45.57  45.57  44.98  45.17  1,400 
01/28/2025 44.49  45.59  44.49  45.57  3,000 
01/27/2025 44.52  44.52  44.28  44.45  331,400 
01/24/2025 46.39  46.39  45.97  46.10  10,400 
01/23/2025 46.15  46.32  45.98  46.32  6,300 
01/22/2025 45.94  46.21  45.94  46.15  1,700 
01/21/2025 45.04  45.49  45.04  45.47  32,300 
01/17/2025 45.25  45.32  45.11  45.11  10,100 
01/16/2025 45.00  45.00  44.59  44.59  13,100 
01/15/2025 44.81  44.91  44.74  44.91  4,300 
01/14/2025 43.80  43.80  43.80  43.80  200.00 
01/13/2025 43.90  44.01  43.85  44.01  600.00 
01/10/2025 44.21  44.21  44.21  44.21  100.00 
01/08/2025 44.90  44.92  44.90  44.92  400.00 
01/07/2025 45.16  45.16  44.82  44.82  1,100 
01/06/2025 45.87  46.03  45.71  45.71  1,800 
01/03/2025 45.06  45.19  45.06  45.19  300.00 
01/02/2025 44.74  44.74  44.19  44.46  1,100 
12/31/2024 45.08  45.08  44.55  44.55  1,100 
12/30/2024 44.73  45.24  44.71  45.07  1,200 
12/27/2024 45.38  45.50  45.18  45.48  5,900 

About IShares Trust Etf history

IShares Trust investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IShares is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iShares Trust will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IShares Trust stock prices may prove useful in developing a viable investing in IShares Trust

IShares Trust Etf Technical Analysis

IShares Trust technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of IShares Trust technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares Trust trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Diagnostics Now

   

Portfolio Diagnostics

Use generated alerts and portfolio events aggregator to diagnose current holdings
All  Next Launch Module

IShares Trust Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares Trust's price direction in advance. Along with the technical and fundamental analysis of IShares Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of IShares to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether iShares Trust is a strong investment it is important to analyze IShares Trust's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact IShares Trust's future performance. For an informed investment choice regarding IShares Etf, refer to the following important reports:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in iShares Trust . Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in employment.
For more information on how to buy IShares Etf please use our How to Invest in IShares Trust guide.
You can also try the Portfolio Suggestion module to get suggestions outside of your existing asset allocation including your own model portfolios.
The market value of iShares Trust is measured differently than its book value, which is the value of IShares that is recorded on the company's balance sheet. Investors also form their own opinion of IShares Trust's value that differs from its market value or its book value, called intrinsic value, which is IShares Trust's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because IShares Trust's market value can be influenced by many factors that don't directly affect IShares Trust's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between IShares Trust's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares Trust is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares Trust's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.