Ishares Core Sp Etf Price History

IJR Etf  USD 106.31  0.48  0.45%   
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 106.31, as last reported on the 27th of March, with the highest price reaching 107.08 and the lowest price hitting 105.81 during the day.
3 y Volatility
23.1
200 Day MA
114.6497
1 y Volatility
21.33
50 Day MA
113.0174
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 -0.11, which attests that the entity had a -0.11 % 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 Market Risk Adjusted Performance of (0.1), risk adjusted performance of (0.08), and Standard Deviation of 1.09 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 = -0.1107

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

Estimated Market Risk

 1.12
  actual daily
10
90% of assets are more volatile

Expected Return

 -0.12
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.11
  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
2.9 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, 2025119.59
Lowest PriceMarch 13, 2025102.18

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 1.00 
IShares Core Price Daily Balance Of Power(0.38)
IShares Core Price Action Indicator(0.37)
IShares Core Accumulation Distribution 50,823 

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 17.41 with a coefficient of variation of 4.32. Under current investment horizon, the daily prices are spread out with arithmetic mean of 113.29. The median price for the last 90 days is 115.16. The company completed dividends distribution on 15th of June 2020.
OpenHighLowCloseVolume
03/27/2025 106.79  107.08  105.81  106.31  4,285,176 
03/26/2025 107.52  108.05  106.29  106.79  3,509,255 
03/25/2025 107.92  108.20  107.08  107.36  3,604,744 
03/24/2025 106.91  108.13  106.66  108.01  3,663,000 
03/21/2025 104.76  105.72  104.29  105.37  4,601,425 
03/20/2025 105.53  107.11  105.52  106.05  4,296,388 
03/19/2025 105.14  107.23  105.14  106.56  4,123,869 
03/18/2025 105.38  105.46  104.62  105.14  3,679,466 
03/17/2025 104.48  106.15  104.48  105.80  5,127,200 
03/14/2025 103.16  104.78  102.75  104.68  5,555,132 
03/13/2025 103.94  104.26  101.68  102.18  5,304,052 
03/12/2025 105.30  105.58  103.35  103.92  6,692,123 
03/11/2025 105.20  105.87  103.47  104.38  8,552,357 
03/10/2025 106.15  106.92  104.01  104.96  6,572,239 
03/07/2025 106.71  107.94  105.34  107.48  5,850,723 
03/06/2025 106.95  108.16  106.32  106.93  6,042,617 
03/05/2025 107.16  108.45  106.47  108.32  5,011,751 
03/04/2025 107.36  108.94  105.92  107.20  6,948,333 
03/03/2025 111.80  112.15  108.17  108.86  7,784,526 
02/28/2025 110.20  111.45  109.80  111.45  5,009,376 
02/27/2025 111.91  112.30  110.44  110.50  3,804,113 
02/26/2025 112.60  113.58  111.73  112.08  3,224,857 
02/25/2025 112.29  113.04  111.51  112.31  4,352,496 
02/24/2025 113.08  113.22  111.84  112.20  4,432,670 
02/21/2025 116.50  116.50  112.32  112.62  4,124,353 
02/20/2025 116.60  116.78  115.07  115.69  3,119,515 
02/19/2025 116.46  117.44  116.25  117.01  3,004,135 
02/18/2025 116.86  117.46  116.61  117.46  3,005,067 
02/14/2025 117.47  117.89  116.49  116.73  2,572,744 
02/13/2025 116.07  116.95  115.63  116.82  2,918,870 
02/12/2025 114.93  115.74  114.67  115.25  4,269,930 
02/11/2025 115.84  116.97  115.84  116.71  4,664,396 
02/10/2025 117.30  117.48  116.40  116.92  2,486,779 
02/07/2025 118.28  118.39  116.64  116.79  3,971,584 
02/06/2025 119.38  119.44  117.69  118.45  3,332,804 
02/05/2025 118.46  118.91  117.74  118.88  2,706,406 
02/04/2025 116.31  117.97  116.21  117.82  3,358,458 
02/03/2025 115.62  117.49  115.07  116.51  6,266,976 
01/31/2025 119.25  119.74  117.59  118.08  3,543,955 
01/30/2025 118.81  119.89  118.33  119.08  3,129,196 
01/29/2025 118.22  119.08  117.24  117.96  4,307,996 
01/28/2025 118.36  118.81  117.80  118.34  2,766,969 
01/27/2025 118.10  119.60  117.83  118.41  4,742,874 
01/24/2025 118.73  119.28  118.29  118.71  4,033,032 
01/23/2025 118.17  119.15  117.85  118.96  4,451,541 
01/22/2025 119.44  119.44  118.43  118.56  3,603,655 
01/21/2025 118.68  119.67  118.59  119.59  3,173,895 
01/17/2025 118.15  118.21  117.19  117.63  3,816,717 
01/16/2025 116.67  117.36  115.93  117.01  3,487,493 
01/15/2025 117.70  117.71  116.11  116.67  4,335,190 
01/14/2025 113.92  114.87  113.45  114.74  4,259,562 
01/13/2025 111.69  113.27  111.44  113.19  5,558,336 
01/10/2025 113.40  113.67  112.01  112.74  7,190,212 
01/08/2025 114.34  115.20  113.54  115.04  3,640,344 
01/07/2025 116.23  116.71  114.37  115.01  3,894,055 
01/06/2025 116.46  117.18  115.65  115.87  4,338,771 
01/03/2025 115.06  116.06  114.27  115.88  4,249,197 
01/02/2025 115.72  116.44  114.05  114.62  4,150,070 
12/31/2024 115.26  116.07  114.57  114.87  4,369,887 
12/30/2024 114.58  115.23  113.34  114.62  5,050,556 
12/27/2024 116.25  116.93  114.49  115.45  2,962,320 

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 Bond Analysis Now

   

Bond Analysis

Evaluate and analyze corporate bonds as a potential investment for your portfolios.
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 Portfolio Rebalancing module to analyze risk-adjusted returns against different time horizons to find asset-allocation targets.
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.