Ishares Core Sp Etf Price History

IJH Etf  USD 59.28  0.45  0.75%   
Below is the normalized historical share price chart for iShares Core SP extending back to May 26, 2000. 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 Core stands at 59.28, as last reported on the 27th of March, with the highest price reaching 59.80 and the lowest price hitting 59.01 during the day.
3 y Volatility
20.83
200 Day MA
61.9683
1 y Volatility
17.44
50 Day MA
62.2488
Inception Date
2000-05-22
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. iShares Core SP holds Efficiency (Sharpe) Ratio of -0.0742, which attests that the entity had a -0.0742 % return per unit of risk over the last 3 months. iShares Core SP exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out IShares Core's Risk Adjusted Performance of (0.04), market risk adjusted performance of (0.05), and Standard Deviation of 1.04 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 = -0.0742

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

Estimated Market Risk

 1.07
  actual daily
9
91% of assets are more volatile

Expected Return

 -0.08
  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 Core 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 Core by adding IShares Core to a well-diversified portfolio.
Average Mkt Cap Mil
8.7 K

IShares Core Etf Price History Chart

There are several ways to analyze iShares Core SP Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares Core 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 21, 202565.62
Lowest PriceMarch 13, 202557.05

IShares Core March 27, 2025 Etf Price Synopsis

Various analyses of IShares Core'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 Core 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 Core Price Rate Of Daily Change 0.99 
IShares Core Price Daily Balance Of Power(0.57)
IShares Core Price Action Indicator(0.35)
IShares Core Accumulation Distribution 144,854 

IShares Core March 27, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares Core SP 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 Core intraday prices and daily technical indicators to check the level of noise trading in iShares Core SP Etf and then apply it to test your longer-term investment strategies against IShares.

IShares Etf Price History Data

The price series of IShares Core for the period between Fri, Dec 27, 2024 and Thu, Mar 27, 2025 has a statistical range of 8.57 with a coefficient of variation of 3.53. Under current investment horizon, the daily prices are spread out with arithmetic mean of 62.16. The median price for the last 90 days is 62.44. The company completed dividends distribution on 19th of June 2012.
OpenHighLowCloseVolume
03/27/2025 59.54  59.80  59.01  59.28  10,964,861 
03/26/2025 60.21  60.50  59.54  59.73  6,653,915 
03/25/2025 60.34  60.52  59.78  60.11  5,988,012 
03/24/2025 59.64  60.33  59.55  60.26  6,664,606 
03/21/2025 58.58  58.95  58.19  58.80  10,568,740 
03/20/2025 59.07  59.75  59.06  59.13  8,268,219 
03/19/2025 58.84  59.88  58.75  59.56  7,453,823 
03/18/2025 59.01  59.12  58.63  58.83  7,180,890 
03/17/2025 58.37  59.53  58.37  59.32  9,560,100 
03/14/2025 57.62  58.47  57.43  58.44  9,394,500 
03/13/2025 57.94  58.03  56.75  57.05  11,885,000 
03/12/2025 58.63  58.79  57.56  57.95  10,838,100 
03/11/2025 58.33  58.72  57.53  58.00  16,160,600 
03/10/2025 58.99  59.42  57.86  58.31  12,583,300 
03/07/2025 59.09  59.77  58.24  59.58  10,932,900 
03/06/2025 59.42  59.99  58.93  59.21  13,480,900 
03/05/2025 59.47  60.19  59.03  60.12  11,791,100 
03/04/2025 59.75  60.32  58.60  59.39  15,810,100 
03/03/2025 61.89  62.09  60.02  60.33  18,809,800 
02/28/2025 60.93  61.74  60.81  61.71  9,909,100 
02/27/2025 61.88  62.10  61.07  61.08  6,390,400 
02/26/2025 62.01  62.47  61.67  61.84  9,461,800 
02/25/2025 61.77  62.19  61.25  61.73  8,880,600 
02/24/2025 62.01  62.17  61.38  61.74  8,270,300 
02/21/2025 63.68  63.69  61.64  61.83  7,323,600 
02/20/2025 63.79  63.88  63.00  63.35  6,024,900 
02/19/2025 63.87  64.11  63.73  63.96  6,102,300 
02/18/2025 63.86  64.31  63.78  64.31  7,107,700 
02/14/2025 64.02  64.17  63.64  63.72  4,607,100 
02/13/2025 63.45  63.81  63.21  63.76  6,762,900 
02/12/2025 62.89  63.40  62.68  63.18  6,814,900 
02/11/2025 63.68  63.85  63.45  63.65  5,818,200 
02/10/2025 64.24  64.27  63.67  63.94  28,784,100 
02/07/2025 64.70  64.70  63.78  63.87  8,873,000 
02/06/2025 65.00  65.08  64.22  64.70  5,482,600 
02/05/2025 64.39  64.72  64.02  64.72  6,383,300 
02/04/2025 63.67  64.18  63.63  64.14  7,998,900 
02/03/2025 63.15  64.13  62.86  63.73  11,917,500 
01/31/2025 65.14  65.38  64.38  64.47  7,540,400 
01/30/2025 64.89  65.41  63.06  65.07  7,518,100 
01/29/2025 64.55  64.94  64.08  64.36  9,199,400 
01/28/2025 64.64  64.81  64.30  64.61  7,297,600 
01/27/2025 64.54  65.05  64.20  64.53  9,220,100 
01/24/2025 65.30  65.44  65.06  65.22  7,349,600 
01/23/2025 65.12  65.40  64.84  65.31  10,442,500 
01/22/2025 65.60  65.73  65.23  65.30  8,071,500 
01/21/2025 65.00  65.62  65.00  65.62  7,655,100 
01/17/2025 64.70  64.76  64.39  64.52  6,988,700 
01/16/2025 63.82  64.37  63.58  64.23  7,401,000 
01/15/2025 64.20  64.31  63.58  63.75  8,864,300 
01/14/2025 62.60  63.07  62.38  62.93  8,630,500 
01/13/2025 61.27  62.23  61.21  62.20  7,663,100 
01/10/2025 61.88  62.03  61.42  61.72  8,534,800 
01/08/2025 62.19  62.61  61.82  62.61  7,671,000 
01/07/2025 63.11  63.25  62.13  62.44  11,706,600 
01/06/2025 63.15  63.54  62.76  62.85  10,063,200 
01/03/2025 62.23  62.81  61.85  62.74  9,732,200 
01/02/2025 62.53  62.80  61.78  61.98  11,429,100 
12/31/2024 62.30  62.53  61.94  62.14  17,054,600 
12/30/2024 62.02  62.33  61.44  62.00  9,979,200 
12/27/2024 62.70  63.05  62.04  62.44  6,660,900 

About IShares Core Etf history

IShares Core 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 Core SP 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 Core stock prices may prove useful in developing a viable investing in IShares Core

IShares Core Etf Technical Analysis

IShares Core 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 Core technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares Core 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 Premium Stories Now

   

Premium Stories

Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
All  Next Launch Module

IShares Core Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares Core'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 Core SP is a strong investment it is important to analyze IShares Core'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 Core'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 Core SP. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in inflation.
You can also try the Volatility Analysis module to get historical volatility and risk analysis based on latest market data.
The market value of iShares Core SP 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 Core's value that differs from its market value or its book value, called intrinsic value, which is IShares Core'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 Core's market value can be influenced by many factors that don't directly affect IShares Core'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 Core's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares Core is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares Core'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.