Ishares Core Sp Etf Price History

ITOT Etf  USD 123.86  0.50  0.40%   
Below is the normalized historical share price chart for iShares Core SP extending back to January 23, 2004. 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 123.86, as last reported on the 28th of March, with the highest price reaching 124.78 and the lowest price hitting 123.45 during the day.
3 y Volatility
17.44
200 Day MA
125.9427
1 y Volatility
11.33
50 Day MA
129.1738
Inception Date
2004-01-20
 
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 -0.0566, which attests that the entity had a -0.0566 % 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 (0.03), standard deviation of 1.02, and Market Risk Adjusted Performance of (0.04) 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 = -0.0566

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

Estimated Market Risk

 1.03
  actual daily
9
91% of assets are more volatile

Expected Return

 -0.06
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.06
  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
214.6 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 PriceFebruary 19, 2025134.21
Lowest PriceMarch 13, 2025119.94

IShares Core March 28, 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(0.51)
IShares Core Accumulation Distribution 10,412 

IShares Core March 28, 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 Sat, Dec 28, 2024 and Fri, Mar 28, 2025 has a statistical range of 14.27 with a coefficient of variation of 2.96. Under current investment horizon, the daily prices are spread out with arithmetic mean of 128.92. The median price for the last 90 days is 129.68. The company completed dividends distribution on 15th of June 2020.
OpenHighLowCloseVolume
03/27/2025 123.93  124.78  123.45  123.86  976,841 
03/26/2025 125.79  126.01  124.02  124.36  1,317,138 
03/25/2025 125.95  126.13  125.51  125.87  1,099,627 
03/24/2025 124.88  125.85  124.74  125.63  1,103,200 
03/21/2025 122.32  123.46  121.97  123.36  1,032,977 
03/20/2025 122.87  124.43  122.72  123.30  4,168,938 
03/19/2025 122.65  124.50  122.39  123.62  1,293,140 
03/18/2025 123.09  123.09  121.81  122.22  1,766,888 
03/17/2025 122.45  124.16  122.45  123.60  1,281,231 
03/14/2025 121.03  122.76  120.89  122.55  3,737,081 
03/13/2025 121.62  121.68  119.55  119.94  1,670,079 
03/12/2025 122.43  122.68  120.56  121.71  1,846,768 
03/11/2025 121.65  122.55  120.14  121.11  3,259,554 
03/10/2025 123.50  123.98  120.85  121.91  3,177,338 
03/07/2025 124.29  125.69  123.05  125.39  1,885,522 
03/06/2025 125.37  126.44  124.16  124.71  1,679,185 
03/05/2025 125.64  127.49  124.92  127.15  1,529,336 
03/04/2025 126.21  127.63  124.52  125.70  3,274,145 
03/03/2025 130.01  130.39  126.41  127.22  1,611,030 
02/28/2025 127.68  129.79  127.14  129.68  3,783,613 
02/27/2025 130.18  130.44  127.58  127.66  1,246,796 
02/26/2025 129.98  130.87  129.19  129.68  1,108,007 
02/25/2025 130.31  130.46  128.60  129.59  1,784,735 
02/24/2025 131.45  131.62  130.07  130.30  1,558,340 
02/21/2025 133.50  133.62  130.87  130.98  1,199,328 
02/20/2025 133.95  133.95  132.77  133.50  1,017,030 
02/19/2025 133.72  134.31  133.55  134.21  1,435,205 
02/18/2025 133.87  133.99  133.36  133.99  1,775,715 
02/14/2025 133.65  133.93  133.47  133.61  773,865 
02/13/2025 132.48  133.64  132.23  133.57  701,997 
02/12/2025 131.32  132.45  131.07  132.17  1,172,215 
02/11/2025 132.18  132.77  132.16  132.61  1,101,819 
02/10/2025 132.62  132.86  132.27  132.67  1,083,060 
02/07/2025 133.15  133.46  131.71  131.87  1,138,646 
02/06/2025 133.09  133.10  132.25  133.07  911,493 
02/05/2025 131.88  132.72  131.45  132.70  787,064 
02/04/2025 131.13  132.16  131.04  132.03  1,227,890 
02/03/2025 129.86  131.69  129.47  131.14  1,913,323 
01/31/2025 133.38  133.89  131.94  132.11  1,297,910 
01/30/2025 132.51  133.22  132.00  132.83  1,030,069 
01/29/2025 132.44  132.57  131.43  132.04  935,844 
01/28/2025 131.73  132.79  131.06  132.58  1,060,212 
01/27/2025 130.50  131.68  130.50  131.46  1,497,115 
01/24/2025 133.85  134.01  133.14  133.39  1,227,469 
01/23/2025 132.90  133.77  132.79  133.77  1,524,704 
01/22/2025 133.12  133.37  132.92  133.08  1,253,610 
01/21/2025 131.80  132.45  131.44  132.43  1,373,036 
01/17/2025 131.16  131.51  130.82  131.09  927,022 
01/16/2025 130.30  130.42  129.65  129.87  959,208 
01/15/2025 129.63  130.28  129.31  130.01  876,543 
01/14/2025 128.13  128.24  126.83  127.66  1,710,866 
01/13/2025 126.08  127.39  125.95  127.38  1,736,608 
01/10/2025 128.32  128.32  126.67  127.11  2,181,150 
01/08/2025 128.96  129.33  128.13  129.12  1,263,410 
01/07/2025 130.97  130.97  128.53  128.95  1,595,227 
01/06/2025 130.64  131.41  130.07  130.43  1,891,436 
01/03/2025 128.73  129.84  128.44  129.67  2,332,990 
01/02/2025 128.95  129.46  127.15  128.01  2,084,389 
12/31/2024 129.09  129.27  127.91  128.25  1,605,434 
12/30/2024 128.63  129.47  127.81  128.67  2,080,649 
12/27/2024 130.76  130.83  129.24  130.12  1,644,899 

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
The index consists of all U.S. common equities listed on the NYSE, the NASDAQ Global Select Market, the NASDAQ Select Market, the NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA and Cboe EDGX, Inc. SP Total is traded on NYSEARCA Exchange in the United States.

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 Idea Analyzer Now

   

Idea Analyzer

Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
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 persons.
You can also try the Sectors module to list of equity sectors categorizing publicly traded companies based on their primary business activities.
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.