Ishares Sp 500 Etf Price History

IVE Etf  USD 191.66  0.05  0.03%   
Below is the normalized historical share price chart for iShares SP 500 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 SP stands at 191.66, as last reported on the 26th of March, with the highest price reaching 192.84 and the lowest price hitting 191.15 during the day.
3 y Volatility
16.8
200 Day MA
193.1279
1 y Volatility
13.13
50 Day MA
194.0864
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 SP 500 holds Efficiency (Sharpe) Ratio of -0.0149, which attests that the entity had a -0.0149 % 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 Risk Adjusted Performance of (0.02), standard deviation of 0.7893, and Market 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.

Sharpe Ratio = -0.0149

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

Estimated Market Risk

 0.74
  actual daily
6
94% of assets are more volatile

Expected Return

 -0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  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
190.3 K

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 PriceFebruary 19, 2025197.8
Lowest PriceMarch 13, 2025185.05

IShares SP March 26, 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(0.03)
IShares SP Accumulation Distribution 10,037 
IShares SP Price Rate Of Daily Change 1.00 
IShares SP Price Action Indicator(0.36)

IShares SP March 26, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares SP 500 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 SP intraday prices and daily technical indicators to check the level of noise trading in iShares SP 500 Etf and then apply it to test your longer-term investment strategies against IShares.

IShares Etf Price History Data

The price series of IShares SP for the period between Thu, Dec 26, 2024 and Wed, Mar 26, 2025 has a statistical range of 12.75 with a coefficient of variation of 1.59. Under current investment horizon, the daily prices are spread out with arithmetic mean of 192.77. The median price for the last 90 days is 193.23. The company completed dividends distribution on 15th of June 2020.
OpenHighLowCloseVolume
03/26/2025 191.71  192.84  191.15  191.66  1,145,316 
03/25/2025 192.11  192.33  191.25  191.71  1,321,229 
03/24/2025 191.26  192.10  191.08  191.82  633,869 
03/21/2025 188.94  189.90  188.12  189.82  462,284 
03/20/2025 189.59  191.26  189.25  190.09  537,748 
03/19/2025 189.73  191.38  189.03  190.54  726,235 
03/18/2025 189.92  189.95  188.70  189.43  1,057,491 
03/17/2025 187.85  190.80  187.85  190.14  515,100 
03/14/2025 186.13  188.38  185.70  188.07  514,829 
03/13/2025 186.59  187.37  184.61  185.05  582,537 
03/12/2025 188.08  188.14  185.56  186.62  799,091 
03/11/2025 189.80  190.03  186.69  187.59  957,054 
03/10/2025 191.51  192.48  188.94  190.33  739,954 
03/07/2025 191.29  193.88  191.14  193.38  1,003,161 
03/06/2025 191.50  192.83  190.64  191.85  848,407 
03/05/2025 191.29  193.67  190.38  193.03  1,062,189 
03/04/2025 193.67  193.99  191.09  191.50  2,172,348 
03/03/2025 196.89  197.56  193.45  194.60  1,171,104 
02/28/2025 194.45  196.57  193.27  196.43  1,659,625 
02/27/2025 195.04  196.16  193.71  193.82  12,271,450 
02/26/2025 196.07  196.34  194.34  194.73  380,895 
02/25/2025 196.10  196.73  195.17  196.12  361,423 
02/24/2025 196.05  196.77  195.59  195.88  386,929 
02/21/2025 197.38  197.39  195.56  195.62  333,143 
02/20/2025 197.44  197.80  196.81  197.70  329,898 
02/19/2025 196.59  197.90  196.43  197.80  368,424 
02/18/2025 195.94  196.97  195.64  196.97  752,883 
02/14/2025 196.43  197.08  195.81  195.85  982,207 
02/13/2025 195.24  196.40  194.67  196.27  372,039 
02/12/2025 193.93  195.08  193.70  194.82  470,821 
02/11/2025 194.10  195.53  194.10  195.46  377,006 
02/10/2025 194.62  194.68  193.77  194.54  385,769 
02/07/2025 195.53  195.70  193.59  193.86  461,037 
02/06/2025 196.03  196.23  194.70  195.48  433,118 
02/05/2025 194.73  195.73  193.90  195.70  381,340 
02/04/2025 193.76  195.24  193.66  194.99  471,470 
02/03/2025 193.28  195.22  192.44  194.49  645,864 
01/31/2025 197.32  197.48  195.28  195.40  407,565 
01/30/2025 196.37  197.26  195.69  196.64  658,311 
01/29/2025 196.65  197.37  195.96  196.38  400,276 
01/28/2025 197.08  197.80  196.56  196.76  768,733 
01/27/2025 194.59  197.37  194.59  197.35  1,031,141 
01/24/2025 195.62  195.93  195.16  195.38  372,102 
01/23/2025 194.82  195.79  194.54  195.75  707,319 
01/22/2025 194.78  195.06  194.34  194.65  491,923 
01/21/2025 193.66  194.90  193.66  194.90  1,109,589 
01/17/2025 193.37  193.86  193.04  193.33  359,171 
01/16/2025 191.81  192.32  191.23  192.07  912,286 
01/15/2025 191.88  192.46  191.30  191.95  401,087 
01/14/2025 189.38  189.75  188.21  189.56  490,978 
01/13/2025 186.93  188.83  186.77  188.68  543,313 
01/10/2025 189.47  189.47  187.15  187.44  737,953 
01/08/2025 190.00  190.50  189.03  190.40  579,787 
01/07/2025 191.35  192.08  189.73  190.26  925,665 
01/06/2025 191.46  192.63  190.48  190.76  638,433 
01/03/2025 189.99  190.95  189.33  190.70  898,103 
01/02/2025 191.06  191.43  188.37  189.22  2,685,152 
12/31/2024 190.52  190.98  189.42  190.14  526,474 
12/30/2024 190.45  190.65  188.82  189.89  512,974 
12/27/2024 192.37  193.10  191.05  192.02  616,956 
12/26/2024 192.43  193.49  192.40  193.23  377,263 

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

   

Portfolio Optimization

Compute new portfolio that will generate highest expected return given your specified tolerance for risk
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.
When determining whether iShares SP 500 is a strong investment it is important to analyze IShares SP'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 SP'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 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 real.
You can also try the Piotroski F Score module to get Piotroski F Score based on the binary analysis strategy of nine different fundamentals.
The market value of iShares SP 500 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 SP's value that differs from its market value or its book value, called intrinsic value, which is IShares SP'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 SP's market value can be influenced by many factors that don't directly affect IShares SP'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 SP's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares SP is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares SP'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.