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.
IShares |
Sharpe Ratio = -0.0507
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | IVVW |
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 Price | February 18, 2025 | 49.99 |
| Lowest Price | March 13, 2025 | 45.42 |
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
IShares Etf Price History Data
| Open | High | Low | Close | Volume | ||
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.
Did you try this?
Run Portfolio Anywhere Now
Portfolio AnywhereTrack 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.
| Risk Adjusted Performance | (0.04) | |||
| Jensen Alpha | (0.05) | |||
| Total Risk Alpha | (0.05) | |||
| Treynor Ratio | 0.3596 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.