Ishares Msci Usa Etf Price History

SUSA Etf  USD 116.29  0.60  0.51%   
Below is the normalized historical share price chart for iShares MSCI USA extending back to January 28, 2005. 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 MSCI stands at 116.29, as last reported on the 27th of March, with the highest price reaching 117.09 and the lowest price hitting 116.05 during the day.
3 y Volatility
17.91
200 Day MA
119.2047
1 y Volatility
11.37
50 Day MA
121.5968
Inception Date
2005-01-24
 
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 MSCI USA holds Efficiency (Sharpe) Ratio of -0.0906, which attests that the entity had a -0.0906 % return per unit of risk over the last 3 months. iShares MSCI USA exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out IShares MSCI's Standard Deviation of 0.9667, market risk adjusted performance of (0.05), and 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 = -0.0906

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

Estimated Market Risk

 0.97
  actual daily
8
92% of assets are more volatile

Expected Return

 -0.09
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.09
  actual daily
0
Most of other assets perform better
Based on monthly moving average IShares MSCI 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 MSCI by adding IShares MSCI to a well-diversified portfolio.
Average Mkt Cap Mil
171.1 K

IShares MSCI Etf Price History Chart

There are several ways to analyze iShares MSCI USA Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares MSCI 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 PriceJanuary 23, 2025126.05
Lowest PriceMarch 13, 2025112.94

IShares MSCI March 27, 2025 Etf Price Synopsis

Various analyses of IShares MSCI'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 MSCI 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 MSCI Accumulation Distribution 521.91 
IShares MSCI Price Action Indicator(0.58)
IShares MSCI Price Rate Of Daily Change 0.99 
IShares MSCI Price Daily Balance Of Power(0.58)

IShares MSCI March 27, 2025 Etf Price Analysis

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

IShares Etf Price History Data

The price series of IShares MSCI for the period between Fri, Dec 27, 2024 and Thu, Mar 27, 2025 has a statistical range of 13.11 with a coefficient of variation of 2.8. The price distribution for the period has arithmetic mean of 121.45. The median price for the last 90 days is 122.46. The company completed stock split (2-1) on 7th of December 2020. iShares MSCI USA had dividends distributed to its stock-holders on 15th of June 2020.
OpenHighLowCloseVolume
03/27/2025 116.89  117.09  116.05  116.29  58,760 
03/26/2025 118.07  118.31  116.61  116.89  62,633 
03/25/2025 118.11  118.40  117.80  118.26  47,072 
03/24/2025 117.14  118.16  117.14  117.94  145,242 
03/21/2025 115.07  116.00  114.76  115.85  93,206 
03/20/2025 115.72  116.89  115.62  116.02  110,477 
03/19/2025 115.50  117.28  115.35  116.46  83,136 
03/18/2025 116.08  116.08  114.96  115.33  157,067 
03/17/2025 115.11  116.98  115.04  116.48  105,131 
03/14/2025 113.98  115.47  113.81  115.32  140,599 
03/13/2025 114.42  114.42  112.63  112.94  107,534 
03/12/2025 115.16  115.33  113.76  114.57  78,475 
03/11/2025 115.00  115.40  113.38  114.00  132,308 
03/10/2025 116.72  117.14  114.36  115.15  91,774 
03/07/2025 117.23  118.62  116.20  118.44  84,073 
03/06/2025 118.24  119.27  117.32  117.72  107,563 
03/05/2025 118.75  120.19  117.99  119.72  93,137 
03/04/2025 119.28  120.34  117.69  118.74  117,671 
03/03/2025 122.32  122.60  119.40  120.07  139,810 
02/28/2025 120.29  121.98  119.80  121.89  150,551 
02/27/2025 122.30  122.46  120.13  120.13  466,911 
02/26/2025 122.42  123.14  121.65  122.06  222,664 
02/25/2025 122.45  122.58  121.30  121.85  48,354 
02/24/2025 123.31  123.52  122.26  122.47  74,521 
02/21/2025 125.21  125.21  122.82  122.94  61,790 
02/20/2025 125.27  125.37  124.32  125.08  63,186 
02/19/2025 124.89  125.41  124.71  125.37  54,830 
02/18/2025 124.89  125.21  124.51  125.21  71,739 
02/14/2025 124.81  124.94  124.54  124.54  31,453 
02/13/2025 123.83  124.90  123.64  124.85  55,225 
02/12/2025 122.76  123.72  122.56  123.58  400,797 
02/11/2025 123.51  124.11  123.51  124.09  68,609 
02/10/2025 123.83  124.09  123.58  123.91  104,209 
02/07/2025 124.66  124.76  123.07  123.27  172,282 
02/06/2025 124.70  124.70  123.73  124.38  156,622 
02/05/2025 123.76  124.54  123.20  124.54  118,066 
02/04/2025 123.27  123.79  123.17  123.74  154,434 
02/03/2025 122.38  123.84  121.87  123.23  129,884 
01/31/2025 125.46  125.86  124.08  124.20  66,819 
01/30/2025 124.52  125.41  124.41  125.01  94,389 
01/29/2025 124.66  124.78  123.73  124.09  77,271 
01/28/2025 124.22  125.03  123.55  124.75  108,938 
01/27/2025 123.17  124.20  123.17  123.94  71,524 
01/24/2025 126.14  126.28  125.54  125.69  67,981 
01/23/2025 125.52  126.05  125.23  126.05  146,694 
01/22/2025 125.76  126.17  125.75  125.77  101,926 
01/21/2025 124.70  125.33  124.55  125.33  97,065 
01/17/2025 124.27  124.57  123.95  124.11  107,152 
01/16/2025 123.23  123.45  122.62  123.07  124,967 
01/15/2025 122.67  123.14  122.36  122.88  55,732 
01/14/2025 121.10  121.37  120.20  120.98  387,983 
01/13/2025 119.10  120.59  119.03  120.57  67,091 
01/10/2025 121.36  121.36  119.91  120.18  91,499 
01/08/2025 121.67  122.24  121.25  122.08  114,934 
01/07/2025 123.31  123.31  121.50  121.82  53,944 
01/06/2025 123.16  123.71  122.63  122.88  71,736 
01/03/2025 121.42  122.46  121.33  122.34  54,741 
01/02/2025 121.93  122.27  120.25  121.02  103,701 
12/31/2024 122.07  122.23  121.00  121.29  113,051 
12/30/2024 121.68  122.33  120.91  121.67  110,875 
12/27/2024 123.64  123.68  122.30  123.05  55,626 

About IShares MSCI Etf history

IShares MSCI 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 MSCI USA 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 MSCI stock prices may prove useful in developing a viable investing in IShares MSCI
The fund generally invests at least 90 percent of its assets in securities of the underlying index and in depositary receipts representing securities of the underlying index. USA ESG is traded on NYSEARCA Exchange in the United States.

IShares MSCI Etf Technical Analysis

IShares MSCI 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 MSCI technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares MSCI 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 My Watchlist Analysis Now

   

My Watchlist Analysis

Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
All  Next Launch Module

IShares MSCI Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares MSCI'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 MSCI USA is a strong investment it is important to analyze IShares MSCI'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 MSCI's future performance. For an informed investment choice regarding IShares Etf, refer to the following important reports:
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in iShares MSCI USA. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in state.
You can also try the Portfolio Manager module to state of the art Portfolio Manager to monitor and improve performance of your invested capital.
The market value of iShares MSCI USA 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 MSCI's value that differs from its market value or its book value, called intrinsic value, which is IShares MSCI'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 MSCI's market value can be influenced by many factors that don't directly affect IShares MSCI'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 MSCI's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares MSCI is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares MSCI'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.