Ishares Sp 500 Etf Price History

IVVW Etf   46.99  0.23  0.49%   
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. As of today, the current price of IShares SP stands at 46.99, as last reported on the 27th of March, with the highest price reaching 47.28 and the lowest price hitting 46.93 during the day. iShares SP 500 holds Efficiency (Sharpe) Ratio of -0.0507, which attests that the entity had a -0.0507 % return per unit of risk over the last 3 months. iShares SP 500 exposes twenty-four 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 (0.04), standard deviation of 0.834, and Market Risk Adjusted Performance of 0.3696 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 = -0.0507

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

Estimated Market Risk

 0.83
  actual daily
7
93% of assets are more volatile

Expected Return

 -0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  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.

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 18, 202549.99
Lowest PriceMarch 13, 202545.42

IShares SP March 27, 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(0.66)
IShares SP Price Rate Of Daily Change 1.00 
IShares SP Price Action Indicator(0.23)

IShares SP March 27, 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

OpenHighLowCloseVolume
03/27/2025
 47.28  47.28  46.93  46.99 
03/26/2025 47.28  47.28  46.93  46.99  7,207 
03/25/2025 47.23  47.23  47.17  47.22  1,070 
03/24/2025 47.06  47.17  47.00  47.17  6,200 
03/21/2025 46.34  46.66  46.34  46.65  5,243 
03/20/2025 46.72  47.06  46.60  46.67  4,116 
03/19/2025 46.43  46.72  46.43  46.72  2,967 
03/18/2025 46.37  46.41  46.16  46.20  16,417 
03/17/2025 46.69  46.94  46.50  46.78  4,803 
03/14/2025 46.05  46.48  46.03  46.48  5,338 
03/13/2025 46.00  46.00  45.39  45.42  34,148 
03/12/2025 46.45  46.45  45.85  46.13  21,000 
03/11/2025 46.02  46.36  45.74  45.83  26,157 
03/10/2025 46.90  46.90  46.11  46.23  13,260 
03/07/2025 47.01  47.53  46.78  47.45  7,813 
03/06/2025 47.56  47.82  47.10  47.25  7,500 
03/05/2025 47.66  48.18  47.50  48.10  6,022 
03/04/2025 47.67  48.05  47.22  47.57  102,000 
03/03/2025 49.22  49.22  47.91  47.97  20,600 
02/28/2025 48.19  48.92  48.03  48.90  15,300 
02/27/2025 48.81  49.11  48.17  48.17  79,300 
02/26/2025 49.07  49.33  48.85  48.93  29,400 
02/25/2025 49.22  49.22  48.67  48.97  42,100 
02/24/2025 49.58  50.06  49.07  49.18  9,300 
02/21/2025 50.06  50.06  49.34  49.37  7,000 
02/20/2025 50.07  50.07  49.97  49.97  4,400 
02/19/2025 49.97  50.02  49.92  49.96  4,000 
02/18/2025 50.09  50.09  49.88  49.99  22,500 
02/14/2025 49.96  49.96  49.84  49.94  6,400 
02/13/2025 49.85  49.91  49.73  49.91  24,700 
02/12/2025 49.63  49.77  49.57  49.72  13,400 
02/11/2025 49.72  49.77  49.68  49.75  6,900 
02/10/2025 49.74  49.74  49.57  49.70  11,300 
02/07/2025 49.66  49.75  49.44  49.51  18,800 
02/06/2025 49.64  49.67  49.56  49.66  15,400 
02/05/2025 49.36  49.56  49.33  49.56  5,300 
02/04/2025 49.27  49.46  49.26  49.43  4,900 
02/03/2025 49.07  49.33  48.96  49.25  6,300 
01/31/2025 49.62  49.66  49.40  49.40  7,500 
01/30/2025 49.46  49.52  49.39  49.51  8,300 
01/29/2025 49.29  49.40  49.28  49.32  2,400 
01/28/2025 49.32  49.45  49.25  49.39  3,900 
01/27/2025 49.10  49.23  48.96  49.16  6,300 
01/24/2025 49.60  49.60  49.45  49.49  8,600 
01/23/2025 49.36  49.51  49.35  49.44  15,700 
01/22/2025 49.43  49.51  49.36  49.41  9,600 
01/21/2025 49.26  49.32  49.15  49.28  7,700 
01/17/2025 48.99  49.15  48.99  49.13  3,700 
01/16/2025 48.80  48.83  48.77  48.82  2,300 
01/15/2025 48.69  48.77  48.59  48.74  3,700 
01/14/2025 48.10  48.20  47.83  48.04  1,900 
01/13/2025 47.65  48.13  47.52  48.01  8,200 
01/10/2025 48.21  48.21  47.75  47.93  10,500 
01/08/2025 48.32  48.48  48.17  48.36  8,200 
01/07/2025 48.60  48.60  48.24  48.28  8,700 
01/06/2025 48.53  48.66  48.51  48.51  8,000 
01/03/2025 48.19  48.42  48.19  48.38  7,900 
01/02/2025 50.28  50.28  47.81  48.03  10,200 
12/31/2024 48.29  48.29  48.03  48.09  7,400 
12/30/2024 48.01  48.28  47.95  48.18  7,200 
12/27/2024 48.38  48.43  48.23  48.32  12,300 

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 Anywhere Now

   

Portfolio Anywhere

Track or share privately all of your investments from the convenience of any device
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 Equity Search module to search for actively traded equities including funds and ETFs from over 30 global markets.
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.