Ishares Etf Price History
| IBHC Etf | USD 23.62 0.05 0.21% |
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 stands at 23.62, as last reported on the 24th of January, with the highest price reaching 23.71 and the lowest price hitting 23.59 during the day. We have found thirty technical indicators for IShares, which you can use to evaluate the volatility of the entity. Please check out IShares' Market Risk Adjusted Performance of (0.28), risk adjusted performance of 0.0557, and Downside Deviation of 0.1901 to validate if the risk estimate we provide is consistent with the expected return of 0.0%.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.
IShares |
Sharpe Ratio = 0.0
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| IBHC |
Based on monthly moving average IShares 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 by adding IShares to a well-diversified portfolio.
IShares Etf Price History Chart
There are several ways to analyze IShares Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares 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.
IShares Etf Price History Data
The price series of IShares for the period between Sat, Oct 26, 2024 and Fri, Jan 24, 2025 has a statistical range of 0.42 with a coefficient of variation of 0.41. Under current investment horizon, the daily prices are spread out with arithmetic mean of 23.46. The median price for the last 90 days is 23.45. The company completed dividends distribution on 7th of October 2021.| Open | High | Low | Close | Volume | ||
01/24/2025 | 23.67 | 23.71 | 23.59 | 23.62 | ||
| 07/24/2023 | 23.67 | 23.71 | 23.59 | 23.62 | 19,200 | |
| 07/21/2023 | 23.67 | 23.72 | 23.67 | 23.67 | 5,430 | |
| 07/20/2023 | 23.65 | 23.71 | 23.58 | 23.66 | 22,824 | |
| 07/19/2023 | 23.59 | 23.64 | 23.58 | 23.58 | 34,748 | |
| 07/18/2023 | 23.64 | 23.65 | 23.60 | 23.60 | 16,700 | |
| 07/17/2023 | 23.58 | 23.65 | 23.58 | 23.61 | 24,300 | |
| 07/14/2023 | 23.59 | 23.62 | 23.58 | 23.60 | 28,379 | |
| 07/13/2023 | 23.60 | 23.63 | 23.59 | 23.61 | 45,643 | |
| 07/12/2023 | 23.60 | 23.61 | 23.58 | 23.60 | 23,100 | |
| 07/11/2023 | 23.65 | 23.65 | 23.58 | 23.58 | 20,800 | |
| 07/10/2023 | 23.58 | 23.63 | 23.57 | 23.58 | 20,600 | |
| 07/07/2023 | 23.60 | 23.60 | 23.57 | 23.58 | 14,600 | |
| 07/06/2023 | 23.59 | 23.62 | 23.45 | 23.56 | 26,301 | |
| 07/05/2023 | 23.61 | 23.61 | 23.45 | 23.53 | 54,935 | |
| 07/03/2023 | 23.55 | 23.59 | 23.55 | 23.58 | 9,394 | |
| 06/30/2023 | 23.72 | 23.72 | 23.53 | 23.53 | 22,700 | |
| 06/29/2023 | 23.61 | 23.67 | 23.55 | 23.55 | 11,600 | |
| 06/28/2023 | 23.64 | 23.68 | 23.52 | 23.52 | 41,200 | |
| 06/27/2023 | 23.68 | 23.68 | 23.55 | 23.55 | 41,800 | |
| 06/26/2023 | 23.61 | 23.67 | 23.51 | 23.51 | 767,900 | |
| 06/23/2023 | 23.67 | 23.67 | 23.52 | 23.52 | 21,200 | |
| 06/22/2023 | 23.65 | 23.65 | 23.52 | 23.52 | 22,500 | |
| 06/21/2023 | 23.60 | 23.61 | 23.51 | 23.51 | 25,600 | |
| 06/20/2023 | 23.58 | 23.67 | 23.50 | 23.50 | 28,800 | |
| 06/16/2023 | 23.57 | 23.63 | 23.49 | 23.49 | 35,400 | |
| 06/15/2023 | 23.57 | 23.65 | 23.49 | 23.49 | 22,100 | |
| 06/14/2023 | 23.50 | 23.63 | 23.45 | 23.45 | 27,300 | |
| 06/13/2023 | 23.50 | 23.64 | 23.49 | 23.49 | 128,700 | |
| 06/12/2023 | 23.61 | 23.61 | 23.45 | 23.45 | 48,900 | |
| 06/09/2023 | 23.56 | 23.59 | 23.46 | 23.46 | 26,000 | |
| 06/08/2023 | 23.58 | 23.60 | 23.50 | 23.50 | 133,200 | |
| 06/07/2023 | 23.56 | 23.65 | 23.45 | 23.45 | 52,400 | |
| 06/06/2023 | 23.58 | 23.62 | 23.42 | 23.42 | 58,900 | |
| 06/05/2023 | 23.55 | 23.65 | 23.48 | 23.48 | 19,400 | |
| 06/02/2023 | 23.54 | 23.60 | 23.44 | 23.44 | 50,400 | |
| 06/01/2023 | 23.51 | 23.68 | 23.46 | 23.46 | 38,200 | |
| 05/31/2023 | 23.68 | 23.68 | 23.40 | 23.40 | 43,600 | |
| 05/30/2023 | 23.63 | 23.67 | 23.41 | 23.41 | 22,500 | |
| 05/26/2023 | 23.67 | 23.67 | 23.42 | 23.42 | 24,300 | |
| 05/25/2023 | 23.58 | 23.62 | 23.42 | 23.42 | 42,600 | |
| 05/24/2023 | 23.59 | 23.63 | 23.41 | 23.41 | 11,200 | |
| 05/23/2023 | 23.62 | 23.66 | 23.43 | 23.43 | 28,100 | |
| 05/22/2023 | 23.58 | 23.68 | 23.39 | 23.39 | 15,100 | |
| 05/19/2023 | 23.58 | 23.66 | 23.43 | 23.43 | 74,900 | |
| 05/18/2023 | 23.62 | 23.63 | 23.41 | 23.41 | 47,000 | |
| 05/17/2023 | 23.56 | 23.61 | 23.38 | 23.38 | 11,900 | |
| 05/16/2023 | 23.55 | 23.63 | 23.36 | 23.36 | 47,700 | |
| 05/15/2023 | 23.59 | 23.66 | 23.37 | 23.37 | 69,000 | |
| 05/12/2023 | 23.56 | 23.66 | 23.47 | 23.47 | 25,200 | |
| 05/11/2023 | 23.58 | 23.63 | 23.43 | 23.43 | 25,400 | |
| 05/10/2023 | 23.51 | 23.60 | 23.38 | 23.38 | 32,200 | |
| 05/09/2023 | 23.57 | 23.64 | 23.37 | 23.37 | 21,800 | |
| 05/08/2023 | 23.58 | 23.58 | 23.32 | 23.32 | 31,800 | |
| 05/05/2023 | 23.54 | 23.60 | 23.40 | 23.40 | 32,300 | |
| 05/04/2023 | 23.56 | 23.57 | 23.38 | 23.38 | 57,200 | |
| 05/03/2023 | 23.58 | 23.59 | 23.38 | 23.38 | 20,600 | |
| 05/02/2023 | 23.49 | 23.56 | 23.34 | 23.34 | 118,600 | |
| 05/01/2023 | 23.54 | 23.58 | 23.35 | 23.35 | 314,500 | |
| 04/28/2023 | 23.58 | 23.64 | 23.37 | 23.37 | 9,400 | |
| 04/27/2023 | 23.59 | 23.64 | 23.25 | 23.25 | 43,400 |
About IShares Etf history
IShares 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 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 stock prices may prove useful in developing a viable investing in IShares
The fund will invest at least 80 percent of its assets in the component securities of the underlying index, and it will invest at least 90 percent of its assets in fixed income securities of the types included in the underlying index. Ishares Ibonds is traded on BATS Exchange in the United States.
IShares Etf Technical Analysis
IShares 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.
Did you try this?
Run Crypto Correlations Now
Crypto CorrelationsUse cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins |
| All Next | Launch Module |
IShares Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for IShares' 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.
| Risk Adjusted Performance | 0.0557 | |||
| Jensen Alpha | 0.01 | |||
| Total Risk Alpha | 0.0015 | |||
| Sortino Ratio | (0.15) | |||
| Treynor Ratio | (0.29) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Risk vs Return Analysis to better understand how to build diversified portfolios. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in rate. You can also try the Investing Opportunities module to build portfolios using our predefined set of ideas and optimize them against your investing preferences.
The market value of IShares 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' value that differs from its market value or its book value, called intrinsic value, which is IShares' 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' market value can be influenced by many factors that don't directly affect IShares' 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' value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares' 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.