Ishares Sp 500 Etf Price History

IVW Etf  USD 99.63  0.09  0.09%   
Below is the normalized historical share price chart for iShares SP 500 extending back to May 26, 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 SP stands at 99.63, as last reported on the 21st of November, with the highest price reaching 100.33 and the lowest price hitting 98.38 during the day.
3 y Volatility
19.94
200 Day MA
89.7224
1 y Volatility
13.28
50 Day MA
96.7976
Inception Date
2000-05-22
 
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. At this stage we consider IShares Etf to be very steady. iShares SP 500 holds Efficiency (Sharpe) Ratio of 0.0952, which attests that the entity had a 0.0952% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for iShares SP 500, which you can use to evaluate the volatility of the entity. Please check out IShares SP's Downside Deviation of 1.29, market risk adjusted performance of 0.1022, and Risk Adjusted Performance of 0.0728 to validate if the risk estimate we provide is consistent with the expected return of 0.1%.
  
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0952

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashIVWAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.06
  actual daily
9
91% of assets are more volatile

Expected Return

 0.1
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average IShares SP is performing at about 7% of its full potential. 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 it to a well-diversified portfolio.
Average Mkt Cap Mil
724.9 K

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 PriceNovember 8, 2024101.14
Lowest PriceSeptember 6, 202488.09

IShares SP November 21, 2024 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 0.05 
IShares SP Accumulation Distribution 36,743 
IShares SP Price Rate Of Daily Change 1.00 
IShares SP Price Action Indicator 0.32 

IShares SP November 21, 2024 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

The price series of IShares SP for the period between Fri, Aug 23, 2024 and Thu, Nov 21, 2024 has a statistical range of 13.05 with a coefficient of variation of 3.24. Under current investment horizon, the daily prices are spread out with arithmetic mean of 95.54. The median price for the last 90 days is 95.64. The company completed 4-1 stock split on 19th of October 2020. iShares SP 500 completed dividends distribution on 25th of March 2020.
OpenHighLowCloseVolume
11/21/2024 100.14  100.33  98.38  99.63  1,890,474 
11/20/2024 99.66  99.71  98.31  99.54  1,680,851 
11/19/2024 98.10  99.72  98.10  99.65  1,334,299 
11/18/2024 98.41  99.07  98.08  98.71  1,331,147 
11/15/2024 99.43  99.47  97.90  98.33  1,675,849 
11/14/2024 100.99  101.12  100.17  100.34  1,274,647 
11/13/2024 101.04  101.55  100.61  100.99  2,281,218 
11/12/2024 101.06  101.28  100.46  101.08  2,891,331 
11/11/2024 101.38  101.41  100.50  101.02  2,003,979 
11/08/2024 100.85  101.36  100.81  101.14  7,811,470 
11/07/2024 99.85  100.97  99.82  100.83  2,379,623 
11/06/2024 98.61  99.44  98.19  99.29  2,465,508 
11/05/2024 95.77  96.90  95.77  96.83  1,610,686 
11/04/2024 95.72  96.11  95.24  95.50  1,235,782 
11/01/2024 95.51  96.51  95.50  95.80  1,962,768 
10/31/2024 96.87  96.87  95.09  95.11  2,714,176 
10/30/2024 98.39  98.69  97.75  97.93  1,927,821 
10/29/2024 97.70  98.69  97.39  98.45  1,167,800 
10/28/2024 98.33  98.34  97.63  97.66  1,322,523 
10/25/2024 97.46  98.40  97.34  97.56  3,090,374 
10/24/2024 97.00  97.21  96.52  97.07  2,310,664 
10/23/2024 97.61  97.62  95.81  96.45  2,663,198 
10/22/2024 97.40  98.26  97.21  98.00  1,194,593 
10/21/2024 97.35  97.91  97.11  97.91  1,304,387 
10/18/2024 97.59  97.75  97.35  97.52  1,330,853 
10/17/2024 97.84  97.90  96.99  97.03  1,129,734 
10/16/2024 96.69  96.98  96.07  96.86  1,073,437 
10/15/2024 97.91  98.02  96.37  96.73  1,747,692 
10/14/2024 97.36  98.05  97.36  97.80  1,187,716 
10/11/2024 96.49  97.10  96.34  96.90  1,154,530 
10/10/2024 96.39  97.03  96.13  96.69  1,995,101 
10/09/2024 96.13  96.85  95.92  96.74  1,113,995 
10/08/2024 95.28  96.22  95.13  96.14  1,336,210 
10/07/2024 95.34  95.60  94.52  94.64  1,837,850 
10/04/2024 95.57  95.71  94.70  95.64  1,071,796 
10/03/2024 94.26  95.09  94.11  94.64  1,341,959 
10/02/2024 94.26  94.81  93.70  94.58  1,438,976 
10/01/2024 95.66  95.66  93.82  94.41  2,362,127 
09/30/2024 95.01  95.81  94.67  95.75  1,555,229 
09/27/2024 95.93  95.93  95.02  95.26  1,280,146 
09/26/2024 96.55  96.62  95.20  95.82  2,303,831 
09/25/2024 95.28  95.86  95.27  95.53  1,706,946 
09/24/2024 95.25  95.43  94.30  95.38  1,415,469 
09/23/2024 94.94  95.13  94.65  94.94  1,214,395 
09/20/2024 94.87  95.16  94.22  94.76  2,610,234 
09/19/2024 94.71  95.35  94.34  94.97  2,216,697 
09/18/2024 93.23  94.02  92.61  92.68  2,589,468 
09/17/2024 93.51  93.74  92.54  93.00  2,588,538 
09/16/2024 92.81  93.01  92.31  92.97  1,555,146 
09/13/2024 92.91  93.48  92.78  93.26  1,055,036 
09/12/2024 91.87  92.94  91.51  92.78  1,569,298 
09/11/2024 90.14  91.91  88.64  91.74  1,584,488 
09/10/2024 89.47  89.97  88.79  89.92  1,669,342 
09/09/2024 88.92  89.24  88.23  89.11  1,757,858 
09/06/2024 90.14  90.38  87.88  88.09  3,105,709 
09/05/2024 89.80  90.99  89.62  90.06  12,621,880 
09/04/2024 89.66  90.70  89.46  90.00  2,134,564 
09/03/2024 92.53  92.54  89.78  90.24  4,068,800 
08/30/2024 92.70  93.18  91.95  93.12  2,539,027 
08/29/2024 92.76  93.55  91.91  92.14  2,103,104 
08/28/2024 93.21  93.39  91.79  92.44  1,560,960 

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 Idea Optimizer Now

   

Idea Optimizer

Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
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 Watchlist Optimization module to optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm.
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.