Ishares Edge Msci Etf Price History

INTF Etf  USD 34.13  0.21  0.62%   
Below is the normalized historical share price chart for iShares Edge MSCI extending back to May 04, 2015. 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 Edge stands at 34.13, as last reported on the 22nd of July, with the highest price reaching 34.22 and the lowest price hitting 34.03 during the day.
3 y Volatility
16.27
200 Day MA
31.1633
1 y Volatility
10.88
50 Day MA
33.7643
Inception Date
2015-04-28
 
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 point, IShares Edge is very steady. iShares Edge MSCI holds Efficiency (Sharpe) Ratio of 0.26, which attests that the entity had a 0.26 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for iShares Edge MSCI, which you can use to evaluate the volatility of the entity. Please check out IShares Edge's Downside Deviation of 0.714, risk adjusted performance of 0.2428, and Market Risk Adjusted Performance of 0.4063 to validate if the risk estimate we provide is consistent with the expected return of 0.17%.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.255

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

Estimated Market Risk

 0.68
  actual daily
6
94% of assets are more volatile

Expected Return

 0.17
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.26
  actual daily
20
80% of assets perform better
Based on monthly moving average IShares Edge is performing at about 20% 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 Edge by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
35.7 K

IShares Edge Etf Price History Chart

There are several ways to analyze iShares Edge MSCI Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares Edge 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 PriceJuly 10, 202534.39
Lowest PriceApril 23, 202530.75

IShares Edge July 22, 2025 Etf Price Synopsis

Various analyses of IShares Edge'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 Edge 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 Edge Accumulation Distribution 645.73 
IShares Edge Price Daily Balance Of Power 1.11 
IShares Edge Price Action Indicator 0.11 
IShares Edge Price Rate Of Daily Change 1.01 

IShares Edge July 22, 2025 Etf Price Analysis

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

IShares Etf Price History Data

The price series of IShares Edge for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 4.54 with a coefficient of variation of 3.61. Under current investment horizon, the daily prices are spread out with arithmetic mean of 32.93. The median price for the last 90 days is 33.31. The company completed dividends distribution on 15th of June 2020.
OpenHighLowCloseVolume
07/21/2025
 34.11  34.22  34.03  34.13  116,300 
07/18/2025
 34.13  34.13  33.88  33.92  152,394 
07/17/2025
 33.78  33.98  33.78  33.96  137,505 
07/16/2025 33.74  33.91  33.65  33.89  217,500 
07/15/2025
 34.11  34.11  33.72  33.72  158,181 
07/14/2025
 34.01  34.15  33.97  34.13  128,200 
07/11/2025
 34.11  34.11  34.01  34.05  270,323 
07/10/2025
 34.33  34.41  34.25  34.39  153,500 
07/09/2025
 34.32  34.42  34.23  34.38  126,539 
07/08/2025
 34.02  34.21  33.99  34.20  144,366 
07/07/2025
 34.10  34.15  33.83  33.95  145,400 
07/03/2025
 34.27  34.36  34.24  34.34  97,063 
07/02/2025
 34.12  34.32  34.03  34.32  158,624 
07/01/2025
 34.18  34.27  34.14  34.22  223,608 
06/30/2025 34.11  34.26  34.03  34.23  179,964 
06/27/2025
 34.10  34.24  33.99  34.17  201,943 
06/26/2025
 33.73  33.86  33.68  33.80  307,900 
06/25/2025
 33.47  33.47  33.33  33.43  328,234 
06/24/2025
 33.46  33.65  33.41  33.61  544,572 
06/23/2025
 32.79  33.21  32.75  33.21  162,700 
06/20/2025
 33.23  33.24  32.98  33.00  202,078 
06/18/2025
 33.33  33.46  33.25  33.31  512,209 
06/17/2025
 33.53  33.53  33.19  33.24  117,400 
06/16/2025
 33.82  33.94  33.62  33.62  112,069 
06/13/2025
 33.52  33.69  33.42  33.53  117,000 
06/12/2025
 33.89  33.96  33.84  33.94  137,600 
06/11/2025
 33.79  33.82  33.62  33.66  199,500 
06/10/2025
 33.76  33.76  33.62  33.72  159,463 
06/09/2025
 33.63  33.74  33.58  33.64  113,272 
06/06/2025
 33.59  33.64  33.52  33.59  126,461 
06/05/2025
 33.65  33.66  33.46  33.49  128,525 
06/04/2025 33.50  33.63  33.48  33.54  133,589 
06/03/2025
 33.41  33.48  33.34  33.47  174,875 
06/02/2025
 33.42  33.74  33.35  33.74  268,669 
05/30/2025
 33.28  33.34  33.10  33.31  185,163 
05/29/2025
 33.32  33.32  33.12  33.24  100,880 
05/28/2025
 33.21  33.22  33.07  33.14  186,401 
05/27/2025
 33.50  33.54  33.41  33.47  161,662 
05/23/2025
 32.72  33.11  32.64  33.05  75,561 
05/22/2025 32.90  33.07  32.84  32.97  115,154 
05/21/2025
 33.17  33.28  32.93  32.97  99,807 
05/20/2025
 32.99  33.16  32.99  33.16  552,638 
05/19/2025
 32.63  32.97  32.63  32.97  171,459 
05/16/2025
 32.56  32.65  32.45  32.63  144,468 
05/15/2025
 32.41  32.58  32.35  32.58  123,629 
05/14/2025
 32.53  32.53  32.22  32.22  158,927 
05/13/2025
 32.27  32.41  32.19  32.35  186,378 
05/12/2025
 32.25  32.26  32.02  32.26  195,189 
05/09/2025
 32.13  32.14  32.01  32.09  222,406 
05/08/2025
 32.09  32.10  31.92  31.92  173,444 
05/07/2025
 32.10  32.15  31.93  32.03  204,782 
05/06/2025
 32.13  32.21  32.06  32.13  206,569 
05/05/2025
 32.11  32.34  32.02  32.14  173,254 
05/02/2025 32.03  32.15  31.96  32.09  153,944 
05/01/2025
 31.78  31.78  31.44  31.60  194,562 
04/30/2025
 31.56  31.76  31.28  31.70  183,599 
04/29/2025
 31.67  31.78  31.57  31.72  272,495 
04/28/2025
 31.31  31.69  31.31  31.62  15,267,700 
04/25/2025
 31.18  31.36  31.12  31.28  228,695 
04/24/2025
 30.98  31.24  30.91  31.17  72,723 
04/23/2025
 31.06  31.11  30.70  30.75  82,551 

About IShares Edge Etf history

IShares Edge 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 Edge MSCI 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 Edge stock prices may prove useful in developing a viable investing in IShares Edge
The fund generally will invest at least 80 percent of its assets in the component securities of its underlying index and in investments that have economic characteristics that are substantially identical to the component securities of its underlying index. Intl Multifactor is traded on NYSEARCA Exchange in the United States.

IShares Edge Etf Technical Analysis

IShares Edge 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 Edge technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares Edge 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 Edge Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares Edge'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 Edge MSCI is a good investment, qualitative aspects like company management, corporate governance, and ethical practices play a significant role. A comparison with peer companies also provides context and helps to understand if IShares Etf is undervalued or overvalued. This multi-faceted approach, blending both quantitative and qualitative analysis, forms a solid foundation for making an informed investment decision about Ishares Edge Msci Etf. Highlighted below are key reports to facilitate an investment decision about Ishares Edge Msci Etf:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in iShares Edge MSCI. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in estimate.
You can also try the Price Ceiling Movement module to calculate and plot Price Ceiling Movement for different equity instruments.
The market value of iShares Edge MSCI 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 Edge's value that differs from its market value or its book value, called intrinsic value, which is IShares Edge'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 Edge's market value can be influenced by many factors that don't directly affect IShares Edge'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 Edge's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares Edge is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares Edge'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.