Ishares Core Sp Etf Price History

IVV Etf  USD 672.42  0.08  0.01%   
Below is the normalized historical share price chart for iShares Core SP extending back to May 19, 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 Core stands at 672.42, as last reported on the 3rd of October, with the highest price reaching 675.55 and the lowest price hitting 670.02 during the day.
3 y Volatility
13.37
200 Day MA
603.8295
1 y Volatility
12.64
50 Day MA
650.3834
Inception Date
2000-05-15
 
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 Core SP holds Efficiency (Sharpe) Ratio of 0.23, which attests that the entity had a 0.23 % return per unit of risk over the last 3 months. We have found thirty technical indicators for iShares Core SP, which you can use to evaluate the volatility of the entity. Please check out IShares Core's Downside Deviation of 0.4841, market risk adjusted performance of 0.1645, and Risk Adjusted Performance of 0.14 to validate if the risk estimate we provide is consistent with the expected return of 0.12%.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2326

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

Estimated Market Risk

 0.53
  actual daily
4
96% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.23
  actual daily
18
82% of assets perform better
Based on monthly moving average IShares Core is performing at about 18% 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 Core by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
452.6 K

IShares Core Etf Price History Chart

There are several ways to analyze iShares Core SP Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares Core 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 PriceOctober 2, 2025672.5
Lowest PriceAugust 1, 2025622.77

IShares Core October 3, 2025 Etf Price Synopsis

Various analyses of IShares Core'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 Core 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 Core Price Rate Of Daily Change 1.00 
IShares Core Price Daily Balance Of Power(0.01)
IShares Core Price Action Indicator(0.41)

IShares Core October 3, 2025 Etf Price Analysis

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

IShares Etf Price History Data

The price series of IShares Core for the period between Sat, Jul 5, 2025 and Fri, Oct 3, 2025 has a statistical range of 53.69 with a coefficient of variation of 2.34. Under current investment horizon, the daily prices are spread out with arithmetic mean of 643.36. The median price for the last 90 days is 643.7. The company completed dividends distribution on 25th of September 2012.
OpenHighLowCloseVolume
10/03/2025
 672.50  675.55  670.02  672.42 
10/02/2025
 673.72  673.79  670.02  672.50  5,618,786 
10/01/2025 666.37  672.62  666.28  671.84  6,044,387 
09/30/2025 666.12  669.86  664.86  669.30  4,847,106 
09/29/2025 667.57  668.37  665.10  666.76  3,994,494 
09/26/2025 662.71  665.54  661.09  664.89  4,336,402 
09/25/2025 661.14  662.46  657.57  661.22  5,033,343 
09/24/2025 667.71  667.82  662.87  664.26  17,964,900 
09/23/2025 669.95  670.53  665.25  666.50  5,483,898 
09/22/2025 665.39  670.51  665.38  670.08  8,698,892 
09/19/2025 665.48  667.71  663.56  666.87  6,413,422 
09/18/2025
 663.26  666.24  661.64  663.70  11,371,673 
09/17/2025
 661.36  663.05  655.70  660.57  20,465,704 
09/16/2025
 662.82  663.12  660.56  661.30  10,650,600 
09/15/2025 660.95  662.38  660.70  662.18  7,453,400 
09/12/2025
 658.92  660.47  658.26  658.74  6,244,954 
09/11/2025
 655.49  659.65  654.89  658.96  8,344,075 
09/10/2025
 654.89  655.84  651.93  653.52  18,437,461 
09/09/2025 650.24  652.15  648.50  651.66  13,556,550 
09/08/2025
 649.88  651.10  648.50  650.16  5,228,348 
09/05/2025
 652.73  653.48  644.60  648.52  3,575,382 
09/04/2025
 645.67  650.40  644.76  650.25  5,855,433 
09/03/2025
 643.88  645.46  641.71  644.94  3,886,544 
09/02/2025
 638.72  641.71  636.13  641.49  5,796,423 
08/29/2025
 648.74  649.10  644.41  646.37  3,709,195 
08/28/2025
 648.49  650.73  646.62  650.18  3,384,996 
08/27/2025
 645.81  648.63  645.70  647.85  3,679,662 
08/26/2025
 643.40  646.74  642.81  646.31  3,301,771 
08/25/2025
 645.29  646.51  643.61  643.70  3,811,824 
08/22/2025
 639.01  647.73  638.49  646.55  4,024,818 
08/21/2025
 637.49  639.16  635.06  636.78  2,680,030 
08/20/2025
 640.61  640.82  634.13  639.30  3,876,107 
08/19/2025
 644.35  645.33  639.73  641.02  2,958,416 
08/18/2025
 644.06  645.23  643.39  644.43  4,463,296 
08/15/2025
 647.25  647.32  643.78  644.73  3,113,143 
08/14/2025
 644.04  646.84  643.57  646.18  3,210,379 
08/13/2025
 646.07  647.36  643.90  646.16  3,643,852 
08/12/2025
 639.44  644.05  637.99  643.80  4,499,719 
08/11/2025
 638.68  640.12  635.83  637.06  3,625,843 
08/08/2025
 635.30  638.84  634.94  638.33  2,898,043 
08/07/2025
 637.43  638.16  630.28  633.53  5,354,203 
08/06/2025
 630.20  634.60  629.29  633.88  3,085,833 
08/05/2025
 632.98  633.75  628.23  629.22  3,641,650 
08/04/2025
 626.84  632.37  626.70  632.27  4,654,401 
08/01/2025
 627.47  627.47  620.44  622.77  6,864,261 
07/31/2025
 640.64  641.01  631.90  632.99  7,730,478 
07/30/2025
 637.18  638.82  632.68  635.60  4,588,333 
07/29/2025
 639.50  639.81  635.51  636.48  4,958,004 
07/28/2025
 638.61  639.17  636.72  638.00  9,580,953 
07/25/2025
 636.23  638.72  636.04  638.14  3,306,196 
07/24/2025
 635.73  637.27  635.14  635.67  3,952,767 
07/23/2025
 632.70  635.42  630.86  635.42  5,836,500 
07/22/2025
 630.22  630.88  627.36  629.84  4,955,634 
07/21/2025
 629.90  632.69  629.46  629.83  3,558,099 
07/18/2025
 630.42  630.49  627.58  628.78  3,970,702 
07/17/2025
 625.56  629.52  625.37  629.04  3,575,395 
07/16/2025
 624.88  625.83  619.18  625.37  4,667,287 
07/15/2025
 628.63  628.97  623.11  623.11  3,813,813 
07/14/2025
 624.29  626.25  622.87  625.85  2,590,584 
07/11/2025
 623.88  625.93  622.64  624.56  2,739,232 
07/10/2025
 625.30  627.98  624.13  626.96  2,559,688 

About IShares Core Etf history

IShares Core 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 Core SP 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 Core stock prices may prove useful in developing a viable investing in IShares Core

IShares Core Etf Technical Analysis

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

   

Fundamental Analysis

View fundamental data based on most recent published financial statements
All  Next Launch Module

IShares Core Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares Core'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 Core SP is a strong investment it is important to analyze IShares Core'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 Core'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 Core SP. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in unemployment.
You can also try the Theme Ratings module to determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance.
The market value of iShares Core SP 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 Core's value that differs from its market value or its book value, called intrinsic value, which is IShares Core'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 Core's market value can be influenced by many factors that don't directly affect IShares Core'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 Core's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares Core is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares Core'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.