IShares SP (Australia) Price History
| IHVV Etf | 52.52 0.52 0.98% |
Below is the normalized historical share price chart for iShares SP 500 extending back to December 15, 2014. 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 SP stands at 52.52, as last reported on the 28th of March, with the highest price reaching 52.53 and the lowest price hitting 52.23 during the day.
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. iShares SP 500 holds Efficiency (Sharpe) Ratio of -0.0675, which attests that the entity had a -0.0675 % return per unit of risk over the last 3 months. iShares SP 500 exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out IShares SP's Market Risk Adjusted Performance of (0.13), standard deviation of 0.9383, and Risk Adjusted Performance of (0.02) 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.
200 Day MA 52.9823 | 50 Day MA 54.3018 | Inception Date 2014-12-15 | Beta 1.06 |
IShares |
Sharpe Ratio = -0.0675
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | IHVV |
Estimated Market Risk
| 0.91 actual daily | 8 92% of assets are more volatile |
Expected Return
| -0.06 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.07 actual daily | 0 Most of other assets perform better |
Based on monthly moving average IShares SP 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 SP by adding IShares SP to a well-diversified portfolio.
Average Mkt Cap Mil AUDÂ 162444 |
IShares SP Etf Price History Chart
There are several ways to analyze iShares SP 500 Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares SP 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 Price | February 19, 2025 | 56.24 |
| Lowest Price | March 14, 2025 | 51.12 |
IShares SP March 28, 2025 Etf Price Synopsis
Various analyses of IShares SP'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 SP 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 SP Price Daily Balance Of Power | (1.73) | |
| IShares SP Accumulation Distribution | 307.40 | |
| IShares SP Price Rate Of Daily Change | 0.99 | |
| IShares SP Price Action Indicator | (0.12) |
IShares SP March 28, 2025 Etf Price Analysis
IShares Etf Price History Data
The price series of IShares SP for the period between Sat, Dec 28, 2024 and Fri, Mar 28, 2025 has a statistical range of 5.12 with a coefficient of variation of 2.66. Under current investment horizon, the daily prices are spread out with arithmetic mean of 54.25. The median price for the last 90 days is 54.66.| Open | High | Low | Close | Volume | ||
| 03/27/2025 | 52.25 | 52.53 | 52.23 | 52.52 | 53,826 | |
| 03/26/2025 | 53.06 | 53.14 | 53.01 | 53.04 | 37,360 | |
| 03/25/2025 | 52.89 | 52.93 | 52.84 | 52.86 | 60,140 | |
| 03/24/2025 | 52.25 | 52.40 | 52.25 | 52.37 | 73,608 | |
| 03/21/2025 | 52.06 | 52.10 | 51.96 | 51.96 | 63,166 | |
| 03/20/2025 | 52.29 | 52.41 | 52.27 | 52.37 | 188,898 | |
| 03/19/2025 | 51.61 | 51.77 | 51.59 | 51.65 | 53,212 | |
| 03/18/2025 | 52.19 | 52.22 | 51.96 | 51.98 | 75,872 | |
| 03/17/2025 | 51.50 | 51.59 | 51.45 | 51.51 | 83,328 | |
| 03/14/2025 | 50.96 | 51.16 | 50.94 | 51.12 | 82,497 | |
| 03/13/2025 | 51.49 | 51.62 | 51.22 | 51.23 | 131,772 | |
| 03/12/2025 | 51.33 | 51.37 | 51.25 | 51.30 | 110,467 | |
| 03/11/2025 | 51.49 | 51.71 | 51.00 | 51.65 | 171,567 | |
| 03/10/2025 | 52.55 | 52.80 | 52.44 | 52.68 | 103,344 | |
| 03/07/2025 | 52.90 | 52.94 | 52.79 | 52.81 | 223,455 | |
| 03/06/2025 | 53.56 | 53.64 | 53.53 | 53.64 | 255,687 | |
| 03/05/2025 | 53.42 | 53.48 | 53.22 | 53.37 | 130,044 | |
| 03/04/2025 | 53.76 | 53.87 | 53.69 | 53.81 | 55,412 | |
| 03/03/2025 | 54.51 | 54.80 | 54.50 | 54.72 | 67,215 | |
| 02/28/2025 | 53.92 | 53.94 | 53.66 | 53.83 | 68,656 | |
| 02/27/2025 | 54.76 | 54.79 | 54.61 | 54.69 | 67,327 | |
| 02/26/2025 | 54.75 | 54.86 | 54.73 | 54.84 | 84,365 | |
| 02/25/2025 | 55.00 | 55.07 | 54.89 | 55.00 | 93,881 | |
| 02/24/2025 | 55.33 | 55.46 | 55.25 | 55.45 | 44,753 | |
| 02/21/2025 | 56.07 | 56.16 | 56.07 | 56.07 | 43,656 | |
| 02/20/2025 | 56.42 | 56.42 | 56.19 | 56.21 | 76,438 | |
| 02/19/2025 | 56.17 | 56.30 | 56.17 | 56.24 | 55,081 | |
| 02/18/2025 | 56.17 | 56.20 | 56.13 | 56.17 | 110,327 | |
| 02/17/2025 | 56.13 | 56.18 | 56.07 | 56.17 | 79,474 | |
| 02/14/2025 | 56.06 | 56.17 | 56.05 | 56.16 | 153,689 | |
| 02/13/2025 | 55.63 | 55.66 | 55.55 | 55.64 | 40,840 | |
| 02/12/2025 | 55.70 | 55.70 | 55.62 | 55.62 | 59,880 | |
| 02/11/2025 | 55.52 | 55.58 | 55.46 | 55.52 | 31,097 | |
| 02/10/2025 | 55.11 | 55.45 | 55.08 | 55.42 | 52,799 | |
| 02/07/2025 | 55.68 | 55.80 | 55.61 | 55.71 | 48,791 | |
| 02/06/2025 | 55.58 | 55.70 | 55.58 | 55.68 | 42,941 | |
| 02/05/2025 | 55.14 | 55.27 | 55.09 | 55.13 | 176,599 | |
| 02/04/2025 | 55.35 | 55.42 | 54.78 | 54.78 | 68,743 | |
| 02/03/2025 | 54.41 | 54.55 | 54.20 | 54.28 | 313,023 | |
| 01/31/2025 | 55.77 | 55.83 | 55.71 | 55.76 | 54,313 | |
| 01/30/2025 | 55.45 | 55.99 | 55.34 | 55.54 | 33,261 | |
| 01/29/2025 | 55.53 | 55.63 | 55.52 | 55.60 | 48,562 | |
| 01/28/2025 | 55.51 | 55.51 | 55.03 | 55.11 | 77,860 | |
| 01/24/2025 | 56.01 | 56.09 | 55.98 | 56.00 | 90,290 | |
| 01/23/2025 | 55.74 | 55.91 | 55.68 | 55.72 | 100,213 | |
| 01/22/2025 | 55.50 | 55.62 | 55.49 | 55.61 | 55,954 | |
| 01/21/2025 | 55.24 | 55.30 | 54.65 | 55.05 | 124,227 | |
| 01/20/2025 | 55.00 | 55.03 | 54.87 | 54.95 | 32,805 | |
| 01/17/2025 | 54.43 | 54.58 | 54.37 | 54.55 | 39,887 | |
| 01/16/2025 | 54.50 | 54.65 | 54.50 | 54.57 | 49,848 | |
| 01/15/2025 | 53.68 | 53.68 | 53.55 | 53.57 | 46,367 | |
| 01/14/2025 | 53.60 | 53.70 | 53.57 | 53.64 | 50,383 | |
| 01/13/2025 | 53.35 | 53.41 | 53.09 | 53.16 | 86,907 | |
| 01/10/2025 | 54.11 | 54.14 | 53.89 | 54.09 | 22,157 | |
| 01/09/2025 | 54.20 | 54.25 | 54.06 | 54.10 | 105,779 | |
| 01/08/2025 | 54.16 | 54.31 | 54.14 | 54.24 | 26,307 | |
| 01/07/2025 | 54.79 | 54.86 | 54.68 | 54.68 | 94,543 | |
| 01/06/2025 | 54.47 | 54.54 | 54.38 | 54.43 | 20,948 | |
| 01/03/2025 | 53.86 | 53.96 | 53.76 | 53.88 | 39,055 | |
| 01/02/2025 | 54.02 | 54.18 | 53.75 | 54.14 | 18,949 | |
| 12/31/2024 | 54.10 | 54.22 | 54.04 | 54.12 | 21,788 |
About IShares SP Etf history
IShares SP 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 SP 500 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 SP stock prices may prove useful in developing a viable investing in IShares SP
IShares SP Etf Technical Analysis
IShares SP 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 Funds Screener Now
Funds ScreenerFind actively-traded funds from around the world traded on over 30 global exchanges |
| All Next | Launch Module |
IShares SP Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for IShares SP'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.
| Risk Adjusted Performance | (0.02) | |||
| Jensen Alpha | (0.03) | |||
| Total Risk Alpha | (0.01) | |||
| Treynor Ratio | (0.14) |
| 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, which includes a position in iShares SP 500. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in board of governors. You can also try the Balance Of Power module to check stock momentum by analyzing Balance Of Power indicator and other technical ratios.