Ishares Core Sp Etf Price History

ITOT Etf  USD 145.76  2.21  1.54%   
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. As of today, the current price of IShares Core stands at 145.76, as last reported on the 24th of November, with the highest price reaching 146.02 and the lowest price hitting 144.13 during the day. Currently, iShares Core SP is very steady. iShares Core SP holds Efficiency (Sharpe) Ratio of 0.0715, which attests that the entity had a 0.0715 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for iShares Core SP, which you can use to evaluate the volatility of the entity. Please check out IShares Core's Risk Adjusted Performance of 0.0489, downside deviation of 0.9728, and Market Risk Adjusted Performance of 0.0597 to validate if the risk estimate we provide is consistent with the expected return of 0.0563%.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0715

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

Estimated Market Risk

 0.79
  actual daily
7
93% of assets are more volatile

Expected Return

 0.06
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average IShares Core is performing at about 5% 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.

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 28, 2025150.05
Lowest PriceSeptember 2, 2025139.91

IShares Core November 24, 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 1.02 
IShares Core Price Daily Balance Of Power 1.17 
IShares Core Price Action Indicator 1.79 
IShares Core Accumulation Distribution 34,239 

IShares Core November 24, 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 Tue, Aug 26, 2025 and Mon, Nov 24, 2025 has a statistical range of 10.14 with a coefficient of variation of 1.73. Under current investment horizon, the daily prices are spread out with arithmetic mean of 145.28. The median price for the last 90 days is 145.4. The company completed dividends distribution on 15th of June 2020.
OpenHighLowCloseVolume
11/24/2025
 144.29  146.02  144.13  145.76  2,645,310 
11/21/2025
 142.58  144.74  141.62  143.55  6,871,518 
11/20/2025
 146.60  147.10  141.89  142.00  10,679,012 
11/19/2025
 144.01  145.33  143.44  144.30  3,814,228 
11/18/2025
 144.00  144.86  142.80  143.81  8,249,002 
11/17/2025
 145.92  146.73  144.09  144.86  3,801,100 
11/14/2025
 144.82  147.22  144.48  146.35  5,505,190 
11/13/2025
 148.33  148.47  146.08  146.38  3,193,536 
11/12/2025
 149.47  149.51  148.61  149.04  2,300,781 
11/11/2025
 148.32  149.14  148.13  149.00  1,549,483 
11/10/2025
 147.95  148.90  147.38  148.66  1,901,857 
11/07/2025
 145.54  146.51  144.23  146.51  3,485,570 
11/06/2025
 147.71  147.84  145.84  146.17  4,021,887 
11/05/2025
 147.21  148.59  147.08  147.86  1,953,223 
11/04/2025
 147.42  148.33  147.12  147.24  2,809,421 
11/03/2025
 149.69  149.69  148.27  149.12  2,321,195 
10/31/2025
 149.47  149.49  148.26  148.96  1,969,619 
10/30/2025
 149.23  149.73  148.33  148.37  2,427,864 
10/29/2025
 150.32  150.56  149.08  149.94  4,671,232 
10/28/2025
 150.21  150.42  149.67  150.05  1,848,492 
10/27/2025
 149.42  149.90  149.28  149.82  1,426,224 
10/24/2025
 148.02  148.50  147.91  148.14  1,352,319 
10/23/2025
 146.03  147.18  145.98  146.91  1,282,657 
10/22/2025
 146.95  146.97  144.96  145.93  4,156,095 
10/21/2025
 146.88  147.32  146.54  146.88  1,584,026 
10/20/2025
 145.96  147.08  145.96  146.88  1,245,477 
10/17/2025
 144.22  145.57  143.92  145.31  2,782,626 
10/16/2025
 146.11  146.45  143.88  144.59  2,629,248 
10/15/2025
 146.21  146.88  144.39  145.72  1,920,374 
10/14/2025
 143.73  145.87  142.96  145.06  2,240,318 
10/13/2025
 144.45  145.40  144.35  145.12  1,445,901 
10/10/2025
 147.03  147.45  142.75  142.79  4,237,815 
10/09/2025
 147.42  147.47  146.39  146.80  1,183,389 
10/08/2025
 146.72  147.32  146.44  147.27  1,081,752 
10/07/2025
 147.20  147.32  145.96  146.32  1,484,680 
10/06/2025
 147.07  147.28  146.57  147.00  1,445,874 
10/03/2025
 146.64  147.28  146.26  146.49  2,461,674 
10/02/2025
 146.56  146.62  145.84  146.41  1,846,231 
10/01/2025
 145.01  146.36  145.01  146.17  1,660,609 
09/30/2025
 145.05  145.77  144.69  145.65  2,152,864 
09/29/2025
 145.41  145.53  144.86  145.21  1,157,165 
09/26/2025
 144.25  144.90  143.97  144.84  1,588,071 
09/25/2025
 143.96  144.26  143.15  143.91  1,810,500 
09/24/2025
 145.49  145.61  144.44  144.68  1,428,026 
09/23/2025
 146.08  146.26  145.04  145.26  1,371,434 
09/22/2025
 145.11  146.16  145.01  146.02  1,182,300 
09/19/2025
 145.37  145.56  144.71  145.40  1,553,168 
09/18/2025
 144.62  145.34  144.29  144.85  1,891,200 
09/17/2025
 144.13  144.66  142.94  143.92  2,029,850 
09/16/2025
 144.47  144.47  143.85  144.05  1,794,812 
09/15/2025
 144.00  144.38  143.98  144.27  1,352,900 
09/12/2025
 143.69  143.98  143.47  143.56  1,095,595 
09/11/2025
 142.96  143.91  142.79  143.77  1,550,971 
09/10/2025
 142.87  143.03  142.10  142.48  1,824,603 
09/09/2025
 141.90  142.24  141.44  142.14  1,501,983 
09/08/2025
 141.84  142.08  141.54  141.89  1,289,106 
09/05/2025
 142.30  142.60  140.59  141.49  1,962,562 
09/04/2025
 140.72  141.81  140.52  141.78  1,760,995 
09/03/2025
 140.35  140.71  139.87  140.53  1,540,838 
09/02/2025
 139.20  139.97  138.74  139.91  1,857,741 
08/29/2025
 141.51  141.54  140.51  140.91  1,998,122 

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
The index consists of all U.S. common equities listed on the NYSE, the NASDAQ Global Select Market, the NASDAQ Select Market, the NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA and Cboe EDGX, Inc. SP Total is traded on NYSEARCA Exchange in the United States.

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 Watchlist Optimization Now

   

Watchlist Optimization

Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
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 various price indices.
You can also try the Technical Analysis module to check basic technical indicators and analysis based on most latest market data.
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.