Ishares Core Sp Etf Price History

IVV Etf  USD 569.62  8.34  1.44%   
Below is the normalized historical share price chart for iShares Core SP extending back to May 19, 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 569.62, as last reported on the 27th of March, with the highest price reaching 573.53 and the lowest price hitting 567.66 during the day.
3 y Volatility
16.95
200 Day MA
577.034
1 y Volatility
10.51
50 Day MA
592.1868
Inception Date
2000-05-15
 
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 -0.0689, which attests that the entity had a -0.0689 % 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 (0.05), standard deviation of 1.04, and Market Risk Adjusted Performance of 0.3532 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 = -0.0689

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

Estimated Market Risk

 0.99
  actual daily
8
92% of assets are more volatile

Expected Return

 -0.07
  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
340.1 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, 2025613.94
Lowest PriceMarch 13, 2025552.34

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(1.42)
IShares Core Price Action Indicator(5.14)
IShares Core Accumulation Distribution 37,644 

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 61.6 with a coefficient of variation of 2.67. Under current investment horizon, the daily prices are spread out with arithmetic mean of 591.13. The median price for the last 90 days is 595.23. The company completed dividends distribution on 25th of September 2012.
OpenHighLowCloseVolume
03/27/2025 569.84  573.53  567.66  569.62  3,678,033 
03/27/2025 569.84  573.53  567.66  569.62  3,678,033 
03/25/2025 577.98  579.08  576.39  577.96  3,640,011 
03/24/2025 573.49  577.80  572.90  576.72  6,946,422 
03/21/2025 561.86  567.50  560.65  566.58  7,306,515 
03/20/2025 564.20  571.48  563.58  566.74  7,660,434 
03/19/2025 563.70  571.82  562.56  568.01  16,095,165 
03/18/2025 565.78  565.93  559.96  561.93  18,518,552 
03/17/2025 563.66  570.66  563.34  567.85  11,698,400 
03/14/2025 556.96  564.77  552.36  563.81  9,823,241 
03/13/2025 559.39  559.91  550.57  552.34  26,587,850 
03/12/2025 563.07  564.00  554.58  559.74  11,461,430 
03/11/2025 560.25  563.73  552.92  556.91  13,308,890 
03/10/2025 568.52  570.45  556.52  561.69  7,935,595 
03/07/2025 571.85  578.32  566.64  576.72  6,534,114 
03/06/2025 576.46  581.07  571.10  573.76  5,006,506 
03/05/2025 577.64  585.83  574.05  584.24  6,225,886 
03/04/2025 580.66  586.34  573.15  577.91  5,683,394 
03/03/2025 597.22  598.34  580.88  584.97  6,730,126 
02/28/2025 586.59  595.81  583.49  595.19  5,788,196 
02/27/2025 597.89  599.02  585.59  585.96  8,190,495 
02/26/2025 596.95  600.57  592.93  595.43  4,111,788 
02/25/2025 598.18  598.91  590.60  595.23  4,592,094 
02/24/2025 603.04  604.02  597.56  598.14  5,666,949 
02/21/2025 611.24  611.32  600.54  601.00  3,615,061 
02/20/2025 612.63  612.74  608.08  611.56  2,625,878 
02/19/2025 611.19  614.31  610.65  613.94  3,210,849 
02/18/2025 611.95  612.58  609.47  612.58  3,723,628 
02/14/2025 611.02  612.03  610.14  610.78  2,797,433 
02/13/2025 605.53  611.01  604.27  610.77  3,370,355 
02/12/2025 600.24  605.58  599.65  604.33  4,839,178 
02/11/2025 603.59  606.87  603.50  606.35  3,962,743 
02/10/2025 605.10  606.53  603.84  605.87  2,091,847 
02/07/2025 607.95  609.19  601.12  601.93  4,828,377 
02/06/2025 607.01  607.51  603.73  607.51  5,303,628 
02/05/2025 601.68  605.41  599.64  605.29  2,787,578 
02/04/2025 598.81  603.31  598.33  602.82  3,340,849 
02/03/2025 593.73  601.28  591.50  598.82  4,540,165 
01/31/2025 608.55  611.00  602.09  602.79  5,419,178 
01/30/2025 605.04  607.61  601.76  606.06  2,901,056 
01/29/2025 604.73  605.14  600.28  603.04  5,827,797 
01/28/2025 601.66  606.41  598.29  605.61  5,644,506 
01/27/2025 595.82  600.66  595.67  600.50  4,649,823 
01/24/2025 610.85  611.89  607.87  609.00  4,319,585 
01/23/2025 606.88  610.80  606.57  610.80  4,935,856 
01/22/2025 607.01  608.85  606.48  607.41  3,865,342 
01/21/2025 601.74  604.08  599.74  603.82  7,109,832 
01/17/2025 597.90  600.36  596.66  598.40  4,003,114 
01/16/2025 595.18  595.35  591.98  592.78  4,562,751 
01/15/2025 591.34  594.93  583.18  593.78  5,156,279 
01/14/2025 585.32  585.92  579.37  583.18  4,063,191 
01/13/2025 576.72  582.70  576.21  582.37  3,658,842 
01/10/2025 586.87  586.87  579.53  581.52  5,881,219 
01/08/2025 589.66  591.53  586.16  590.36  5,303,627 
01/07/2025 598.43  598.71  587.77  589.74  3,810,686 
01/06/2025 597.29  600.69  594.58  596.45  4,188,046 
01/03/2025 588.51  593.58  587.44  592.77  5,868,672 
01/02/2025 590.34  592.07  581.52  585.63  9,403,079 
12/31/2024 590.90  591.58  585.43  586.86  7,228,807 
12/30/2024 588.95  592.73  585.42  589.15  3,730,593 
12/27/2024 598.51  598.71  591.77  595.68  7,034,623 

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 Equity Analysis Now

   

Equity Analysis

Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
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 real.
You can also try the Instant Ratings module to determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance.
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.