Ishares Trust Etf Price History

IBMQ Etf  USD 25.20  0.05  0.20%   
Below is the normalized historical share price chart for iShares Trust extending back to April 18, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IShares Trust stands at 25.20, as last reported on the 27th of March, with the highest price reaching 25.24 and the lowest price hitting 25.19 during the day.
3 y Volatility
5.97
200 Day MA
25.3044
1 y Volatility
2.78
50 Day MA
25.2683
Inception Date
2019-04-16
 
Covid
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. Currently, iShares Trust is very steady. iShares Trust holds Efficiency (Sharpe) Ratio of 0.0746, which attests that the entity had a 0.0746 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for iShares Trust, which you can use to evaluate the volatility of the entity. Please check out IShares Trust's Risk Adjusted Performance of 0.018, downside deviation of 0.1763, and Market Risk Adjusted Performance of 0.0493 to validate if the risk estimate we provide is consistent with the expected return of 0.0105%.
  
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0746

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

Estimated Market Risk

 0.14
  actual daily
1
99% of assets are more volatile

Expected Return

 0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average IShares Trust is performing at about 5% of its full potential. 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 it to a well-diversified portfolio.
Average Mkt Cap Mil
No Data

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 PriceMarch 10, 202525.38
Lowest PriceJanuary 14, 202524.98

IShares Trust March 27, 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(0.04)
IShares Trust Accumulation Distribution 113.61 
IShares Trust Price Daily Balance Of Power(1.00)
IShares Trust Price Rate Of Daily Change 1.00 

IShares Trust March 27, 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 Fri, Dec 27, 2024 and Thu, Mar 27, 2025 has a statistical range of 0.42 with a coefficient of variation of 0.43. Under current investment horizon, the daily prices are spread out with arithmetic mean of 25.19. The median price for the last 90 days is 25.2. The company completed dividends distribution on 1st of October 2021.
OpenHighLowCloseVolume
03/27/2025 25.25  25.24  25.19  25.20  57,350 
03/26/2025 25.25  25.28  25.24  25.25  57,006 
03/25/2025 25.30  25.30  25.26  25.26  35,579 
03/24/2025 25.29  25.30  25.25  25.28  43,406 
03/21/2025 25.30  25.31  25.28  25.30  114,400 
03/20/2025 25.31  25.32  25.29  25.31  115,400 
03/19/2025 25.28  25.30  25.26  25.30  94,006 
03/18/2025 25.28  25.32  25.28  25.31  53,900 
03/17/2025 25.30  25.32  25.29  25.31  78,479 
03/14/2025 25.28  25.34  25.27  25.34  54,751 
03/13/2025 25.27  25.28  25.24  25.28  36,422 
03/12/2025 25.31  25.33  25.25  25.33  52,146 
03/11/2025 25.36  25.36  25.30  25.34  63,549 
03/10/2025 25.32  25.38  25.32  25.38  52,252 
03/07/2025 25.31  25.33  25.27  25.33  18,500 
03/06/2025 25.32  25.32  25.30  25.32  64,733 
03/05/2025 25.34  25.36  25.27  25.36  73,415 
03/04/2025 25.32  25.35  25.27  25.33  72,223 
03/03/2025 25.30  25.34  25.30  25.32  32,800 
02/28/2025 25.31  25.33  25.31  25.33  43,500 
02/27/2025 25.29  25.29  25.28  25.29  50,100 
02/26/2025 25.27  25.33  25.26  25.30  91,300 
02/25/2025 25.27  25.29  25.26  25.29  69,500 
02/24/2025 25.24  25.27  25.24  25.25  123,000 
02/21/2025 25.21  25.26  25.21  25.24  79,500 
02/20/2025 25.17  25.23  25.17  25.21  66,800 
02/19/2025 25.18  25.22  25.16  25.16  155,300 
02/18/2025 25.10  25.19  25.10  25.16  117,100 
02/14/2025 25.24  25.24  25.18  25.19  62,200 
02/13/2025 25.17  25.22  25.16  25.16  49,200 
02/12/2025 25.19  25.19  25.13  25.15  23,500 
02/11/2025 25.19  25.24  25.19  25.21  61,500 
02/10/2025 25.23  25.23  25.21  25.21  95,500 
02/07/2025 25.20  25.21  25.20  25.20  69,800 
02/06/2025 25.24  25.24  25.19  25.20  74,000 
02/05/2025 25.22  25.24  25.20  25.23  71,300 
02/04/2025 25.16  25.19  25.16  25.18  140,000 
02/03/2025 25.24  25.24  25.16  25.17  96,800 
01/31/2025 25.20  25.20  25.17  25.18  109,200 
01/30/2025 25.15  25.20  25.15  25.20  64,300 
01/29/2025 25.16  25.17  25.12  25.14  147,700 
01/28/2025 25.16  25.16  25.14  25.14  59,200 
01/27/2025 25.12  25.17  25.12  25.17  73,200 
01/24/2025 25.08  25.11  25.07  25.10  68,500 
01/23/2025 25.08  25.09  25.04  25.07  226,900 
01/22/2025 25.08  25.11  25.07  25.09  88,000 
01/21/2025 25.11  25.11  25.08  25.10  146,400 
01/17/2025 25.07  25.10  25.06  25.10  125,700 
01/16/2025 25.03  25.06  25.02  25.05  45,700 
01/15/2025 25.05  25.05  25.02  25.05  60,400 
01/14/2025 24.99  25.00  24.95  24.98  218,500 
01/13/2025 25.02  25.03  24.98  25.02  97,100 
01/10/2025 25.10  25.10  25.01  25.03  75,200 
01/08/2025 25.14  25.16  25.08  25.09  121,300 
01/07/2025 25.18  25.19  25.16  25.16  93,000 
01/06/2025 25.10  25.23  25.10  25.22  92,300 
01/03/2025 25.10  25.20  25.09  25.20  107,300 
01/02/2025 25.08  25.11  25.07  25.11  106,000 
12/31/2024 25.09  25.09  25.07  25.08  327,800 
12/30/2024 25.06  25.09  25.06  25.06  208,200 
12/27/2024 25.03  25.08  25.02  25.04  316,400 

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
The index measures the performance of investment-grade , non-callable and callable U.S. municipal bonds expected to mature or be redeemed after December 31, 2027 and prior to December 2, 2028. Ishares Ibonds is traded on BATS Exchange in the United States.

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 File Import Now

   

Portfolio File Import

Quickly import all of your third-party portfolios from your local drive in csv format
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 Risk vs Return Analysis 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 population.
To learn how to invest in IShares Etf, please use our How to Invest in IShares Trust guide.
You can also try the Commodity Directory module to find actively traded commodities issued by global exchanges.
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.