Ishares Esg Advanced Etf Price History
| XUSR Etf | CAD 92.86 1.74 1.91% |
Below is the normalized historical share price chart for iShares ESG Advanced extending back to April 23, 2020. 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 ESG stands at 92.86, as last reported on the 2nd of March, with the highest price reaching 92.86 and the lowest price hitting 90.83 during the day.
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. iShares ESG Advanced holds Efficiency (Sharpe) Ratio of -0.0469, which attests that the entity had a -0.0469 % return per unit of risk over the last 3 months. iShares ESG Advanced exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out IShares ESG's Risk Adjusted Performance of (0.02), standard deviation of 1.18, and Market Risk Adjusted Performance of (0.09) 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.
200 Day MA 89.4278 | 1 y Volatility 10.67 | 50 Day MA 93.729 | Inception Date 2020-04-15 | Beta 1.05 |
IShares |
Sharpe Ratio = -0.0469
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | XUSR |
Estimated Market Risk
| 1.2 actual daily | 10 90% of assets are more volatile |
Expected Return
| -0.06 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 ESG 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 ESG by adding IShares ESG to a well-diversified portfolio.
Average Mkt Cap Mil 228.4 K |
IShares ESG Etf Price History Chart
There are several ways to analyze iShares ESG Advanced Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares ESG 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 | December 4, 2024 | 97.61 |
| Lowest Price | February 27, 2025 | 91.12 |
IShares ESG March 2, 2025 Etf Price Synopsis
Various analyses of IShares ESG'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 ESG 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 ESG Price Daily Balance Of Power | 0.86 | |
| IShares ESG Price Action Indicator | 1.88 | |
| IShares ESG Price Rate Of Daily Change | 1.02 |
IShares ESG March 2, 2025 Etf Price Analysis
IShares Etf Price History Data
The price series of IShares ESG for the period between Mon, Dec 2, 2024 and Sun, Mar 2, 2025 has a statistical range of 6.49 with a coefficient of variation of 1.94. The daily prices for the period are distributed with arithmetic mean of 94.45. The median price for the last 90 days is 94.2.| Open | High | Low | Close | Volume | ||
03/02/2025 | 91.19 | 92.86 | 90.83 | 92.86 | ||
| 02/28/2025 | 91.19 | 92.86 | 90.83 | 92.86 | 1,590 | |
| 02/27/2025 | 92.49 | 92.96 | 91.12 | 91.12 | 6,200 | |
| 02/26/2025 | 93.12 | 93.36 | 92.24 | 92.72 | 3,906 | |
| 02/25/2025 | 91.97 | 92.06 | 91.71 | 91.71 | 887.00 | |
| 02/24/2025 | 93.14 | 93.14 | 91.93 | 91.93 | 1,847 | |
| 02/21/2025 | 93.56 | 93.57 | 92.53 | 92.53 | 1,631 | |
| 02/20/2025 | 93.84 | 94.26 | 93.84 | 94.20 | 1,458 | |
| 02/19/2025 | 94.29 | 95.02 | 94.29 | 95.00 | 2,605 | |
| 02/18/2025 | 92.75 | 94.64 | 92.75 | 94.64 | 3,181 | |
| 02/14/2025 | 94.31 | 94.31 | 94.00 | 94.00 | 407.00 | |
| 02/13/2025 | 93.97 | 94.05 | 93.89 | 94.05 | 1,273 | |
| 02/12/2025 | 92.80 | 93.59 | 92.80 | 93.53 | 1,194 | |
| 02/11/2025 | 94.16 | 94.38 | 93.97 | 94.18 | 2,676 | |
| 02/10/2025 | 94.40 | 94.49 | 94.40 | 94.49 | 354.00 | |
| 02/07/2025 | 93.98 | 94.16 | 93.37 | 93.37 | 918.00 | |
| 02/06/2025 | 94.10 | 94.19 | 93.74 | 94.19 | 574.00 | |
| 02/05/2025 | 92.64 | 93.30 | 92.64 | 93.30 | 600.00 | |
| 02/04/2025 | 92.67 | 92.67 | 92.17 | 92.24 | 1,000.00 | |
| 02/03/2025 | 93.27 | 93.98 | 92.93 | 93.59 | 4,300 | |
| 01/31/2025 | 95.00 | 95.53 | 94.07 | 94.20 | 2,900 | |
| 01/30/2025 | 93.67 | 94.27 | 93.45 | 94.27 | 400.00 | |
| 01/29/2025 | 93.99 | 93.99 | 92.82 | 93.22 | 2,500 | |
| 01/28/2025 | 92.81 | 93.97 | 92.81 | 93.81 | 1,400 | |
| 01/27/2025 | 95.49 | 95.49 | 92.09 | 92.55 | 4,300 | |
| 01/24/2025 | 97.28 | 97.28 | 96.20 | 96.33 | 2,400 | |
| 01/23/2025 | 96.25 | 96.73 | 96.25 | 96.73 | 2,000 | |
| 01/22/2025 | 96.81 | 96.95 | 96.71 | 96.95 | 5,100 | |
| 01/21/2025 | 95.60 | 95.78 | 95.27 | 95.69 | 2,900 | |
| 01/20/2025 | 95.17 | 95.17 | 94.01 | 94.83 | 3,800 | |
| 01/17/2025 | 94.36 | 95.21 | 94.36 | 95.17 | 1,500 | |
| 01/16/2025 | 93.60 | 93.88 | 93.47 | 93.47 | 1,600 | |
| 01/15/2025 | 93.03 | 93.06 | 92.62 | 92.88 | 1,100 | |
| 01/14/2025 | 91.62 | 91.74 | 90.92 | 91.42 | 2,000 | |
| 01/13/2025 | 90.45 | 91.36 | 90.39 | 91.33 | 5,300 | |
| 01/10/2025 | 91.17 | 91.61 | 91.17 | 91.49 | 2,500 | |
| 01/09/2025 | 92.91 | 92.91 | 92.91 | 92.91 | 1.00 | |
| 01/08/2025 | 92.67 | 92.91 | 92.43 | 92.91 | 1,900 | |
| 01/07/2025 | 94.69 | 94.69 | 92.30 | 92.54 | 3,000 | |
| 01/06/2025 | 94.51 | 94.98 | 93.79 | 93.97 | 2,100 | |
| 01/03/2025 | 93.04 | 93.97 | 93.04 | 93.97 | 1,900 | |
| 01/02/2025 | 92.59 | 93.28 | 91.74 | 92.21 | 3,900 | |
| 12/31/2024 | 92.58 | 92.58 | 91.69 | 91.76 | 1,200 | |
| 12/30/2024 | 92.61 | 92.67 | 91.82 | 92.15 | 8,400 | |
| 12/27/2024 | 96.17 | 96.17 | 95.72 | 95.95 | 2,719 | |
| 12/24/2024 | 95.88 | 96.80 | 95.88 | 96.65 | 583.00 | |
| 12/23/2024 | 95.01 | 96.99 | 95.01 | 96.03 | 1,457 | |
| 12/20/2024 | 93.41 | 95.43 | 93.41 | 95.01 | 2,330 | |
| 12/19/2024 | 94.19 | 94.26 | 93.61 | 93.61 | 5,341 | |
| 12/18/2024 | 97.02 | 97.16 | 94.44 | 94.45 | 7,768 | |
| 12/17/2024 | 96.28 | 96.59 | 96.18 | 96.51 | 1,845 | |
| 12/16/2024 | 97.32 | 97.32 | 96.86 | 97.03 | 1,554 | |
| 12/13/2024 | 97.45 | 97.45 | 96.37 | 96.77 | 1,165 | |
| 12/12/2024 | 96.36 | 96.48 | 96.36 | 96.45 | 1,457 | |
| 12/11/2024 | 96.49 | 96.82 | 96.03 | 96.70 | 2,330 | |
| 12/10/2024 | 97.12 | 97.12 | 95.59 | 95.59 | 1,748 | |
| 12/09/2024 | 96.65 | 96.81 | 96.61 | 96.79 | 2,816 | |
| 12/06/2024 | 98.12 | 98.12 | 97.49 | 97.60 | 5,438 | |
| 12/05/2024 | 97.14 | 97.15 | 97.14 | 97.15 | 777.00 | |
| 12/04/2024 | 97.26 | 97.61 | 97.26 | 97.61 | 680.00 | |
| 12/03/2024 | 96.41 | 96.75 | 96.41 | 96.72 | 1,068 |
About IShares ESG Etf history
IShares ESG 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 ESG Advanced 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 ESG stock prices may prove useful in developing a viable investing in IShares ESG
IShares ESG Etf Technical Analysis
IShares ESG 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 Top Crypto Exchanges Now
Top Crypto ExchangesSearch and analyze digital assets across top global cryptocurrency exchanges |
| All Next | Launch Module |
IShares ESG Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for IShares ESG'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 | (0.02) | |||
| Jensen Alpha | (0.04) | |||
| Total Risk Alpha | (0.01) | |||
| Treynor Ratio | (0.1) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Your Current Watchlist to better understand how to build diversified portfolios, which includes a position in iShares ESG Advanced. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in board of governors. You can also try the Portfolio Holdings module to check your current holdings and cash postion to detemine if your portfolio needs rebalancing.