Ishares Core Total Etf Price History

IUSB Etf  USD 45.98  0.09  0.20%   
Below is the normalized historical share price chart for iShares Core Total extending back to June 12, 2014. 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 45.98, as last reported on the 22nd of July, with the highest price reaching 45.98 and the lowest price hitting 45.89 during the day.
3 y Volatility
7.09
200 Day MA
45.7189
1 y Volatility
4.93
50 Day MA
45.6534
Inception Date
2014-06-10
 
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 Core is very steady. iShares Core Total holds Efficiency (Sharpe) Ratio of 0.12, which attests that the entity had a 0.12 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for iShares Core Total, which you can use to evaluate the volatility of the entity. Please check out IShares Core's Risk Adjusted Performance of 0.0764, market risk adjusted performance of 0.2357, and Downside Deviation of 0.2837 to validate if the risk estimate we provide is consistent with the expected return of 0.0321%.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1152

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

Estimated Market Risk

 0.28
  actual daily
2
98% of assets are more volatile

Expected Return

 0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.12
  actual daily
9
91% of assets perform better
Based on monthly moving average IShares Core is performing at about 9% 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
661.04983
Market Capitalisation
{Big=0, Small=0, Mega=0, Medium=0, Micro=0.00024}

IShares Core Etf Price History Chart

There are several ways to analyze iShares Core Total 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 PriceJune 30, 202546.07
Lowest PriceMay 21, 202544.83

IShares Core July 22, 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 1.00 
IShares Core Price Action Indicator 0.09 

IShares Core July 22, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares Core Total 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 Total 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 Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 1.25 with a coefficient of variation of 0.73. Under current investment horizon, the daily prices are spread out with arithmetic mean of 45.43. The median price for the last 90 days is 45.41. The company completed dividends distribution on 1st of October 2021.
OpenHighLowCloseVolume
07/22/2025
 45.89  45.98  45.89  45.98 
07/21/2025 45.93  45.97  45.88  45.89  1,640,237 
07/18/2025
 45.79  45.81  45.74  45.77  3,346,401 
07/17/2025
 45.69  45.74  45.66  45.68  1,720,302 
07/16/2025
 45.64  45.71  45.56  45.67  2,151,785 
07/15/2025
 45.78  45.78  45.58  45.60  1,865,839 
07/14/2025
 45.71  45.77  45.68  45.72  1,764,837 
07/11/2025
 45.79  45.79  45.71  45.73  1,513,467 
07/10/2025
 45.90  45.93  45.84  45.90  2,854,374 
07/09/2025 45.79  45.92  45.79  45.91  1,631,592 
07/08/2025
 45.70  45.73  45.67  45.73  2,079,451 
07/07/2025 45.87  45.87  45.73  45.76  6,103,369 
07/03/2025
 45.93  45.97  45.88  45.90  2,354,100 
07/02/2025 45.94  46.01  45.93  46.00  3,507,586 
07/01/2025 46.06  46.11  45.98  46.06  3,340,300 
06/30/2025
 46.00  46.10  45.96  46.07  1,994,500 
06/27/2025
 45.92  46.02  45.89  45.92  2,957,300 
06/26/2025
 45.92  46.01  45.87  46.00  1,819,000 
06/25/2025 45.80  45.88  45.76  45.87  1,933,199 
06/24/2025
 45.69  45.88  45.67  45.86  2,572,427 
06/23/2025
 45.67  45.79  45.66  45.71  2,090,922 
06/20/2025
 45.49  45.65  45.49  45.59  1,893,040 
06/18/2025
 45.58  45.67  45.52  45.56  3,035,724 
06/17/2025
 45.49  45.56  45.44  45.54  1,620,880 
06/16/2025
 45.46  45.54  45.40  45.41  2,190,376 
06/13/2025
 45.55  45.57  45.40  45.48  1,824,846 
06/12/2025
 45.61  45.65  45.56  45.65  1,687,788 
06/11/2025 45.43  45.51  45.39  45.48  2,007,255 
06/10/2025
 45.39  45.39  45.29  45.34  2,017,895 
06/09/2025
 45.20  45.30  45.18  45.25  3,160,808 
06/06/2025
 45.27  45.29  45.17  45.19  1,999,325 
06/05/2025
 45.52  45.54  45.39  45.41  2,169,188 
06/04/2025
 45.39  45.53  45.36  45.50  2,439,688 
06/03/2025
 45.31  45.35  45.21  45.23  1,938,651 
06/02/2025
 45.25  45.30  45.19  45.25  2,540,654 
05/30/2025
 45.28  45.38  45.25  45.38  1,890,135 
05/29/2025
 45.23  45.31  45.20  45.26  3,794,294 
05/28/2025
 45.14  45.18  45.07  45.13  2,691,779 
05/27/2025
 45.15  45.24  45.08  45.21  5,705,441 
05/23/2025
 45.00  45.03  44.93  44.99  2,704,997 
05/22/2025
 44.82  44.94  44.75  44.93  2,952,945 
05/21/2025
 44.97  45.01  44.77  44.83  5,208,525 
05/20/2025
 45.06  45.14  45.02  45.12  31,373,449 
05/19/2025
 44.98  45.20  44.94  45.19  2,017,536 
05/16/2025
 45.28  45.31  45.17  45.20  1,718,170 
05/15/2025
 45.02  45.17  45.00  45.16  2,778,600 
05/14/2025
 45.04  45.07  44.91  44.94  2,077,925 
05/13/2025
 45.16  45.16  45.03  45.08  1,799,666 
05/12/2025 45.13  45.17  45.07  45.09  2,038,958 
05/09/2025
 45.28  45.30  45.20  45.20  1,519,240 
05/08/2025
 45.38  45.43  45.17  45.18  2,175,804 
05/07/2025
 45.34  45.43  45.32  45.40  1,667,988 
05/06/2025
 45.21  45.31  45.15  45.31  1,491,911 
05/05/2025
 45.27  45.27  45.14  45.21  1,866,192 
05/02/2025
 45.34  45.37  45.23  45.28  1,950,467 
05/01/2025
 45.66  45.66  45.39  45.46  2,075,580 
04/30/2025
 45.56  45.61  45.50  45.56  3,201,257 
04/29/2025
 45.47  45.62  45.46  45.62  1,505,580 
04/28/2025
 45.40  45.53  45.35  45.50  2,455,543 
04/25/2025
 45.36  45.41  45.31  45.41  1,417,667 
04/24/2025
 45.20  45.27  45.14  45.25  1,648,318 

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 Total 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 fund will invest at least 80 percent of its assets in the component securities of the underlying index and to-be-announced transactions that have economic characteristics that are substantially identical to the economic characteristics of the component securities of the underlying index. USD Bond is traded on NASDAQ 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 Technical Analysis Now

   

Technical Analysis

Check basic technical indicators and analysis based on most latest market data
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 Total offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of IShares Core's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Ishares Core Total Etf. Outlined below are crucial reports that will aid in making a well-informed decision on Ishares Core Total Etf:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in iShares Core Total. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in state.
You can also try the Risk-Return Analysis module to view associations between returns expected from investment and the risk you assume.
The market value of iShares Core Total 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.