Ishares Sp 100 Etf Price History

OEF Etf  USD 312.45  2.51  0.81%   
Below is the normalized historical share price chart for iShares SP 100 extending back to October 27, 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 312.45, as last reported on the 23rd of July, with the highest price reaching 312.45 and the lowest price hitting 308.72 during the day.
3 y Volatility
16.07
200 Day MA
285.7466
1 y Volatility
12.91
50 Day MA
296.1032
Inception Date
2000-10-23
 
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. IShares SP appears to be very steady, given 3 months investment horizon. iShares SP 100 holds Efficiency (Sharpe) Ratio of 0.32, which attests that the entity had a 0.32 % return per unit of risk over the last 3 months. We have found thirty technical indicators for iShares SP 100, which you can use to evaluate the volatility of the entity. Please utilize IShares SP's Downside Deviation of 0.8287, risk adjusted performance of 0.2941, and Market Risk Adjusted Performance of 0.3404 to validate if our risk estimates are consistent with your expectations.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.3181

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

Estimated Market Risk

 0.82
  actual daily
7
93% of assets are more volatile

Expected Return

 0.26
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.32
  actual daily
25
75% of assets perform better
Based on monthly moving average IShares SP is performing at about 25% 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
860.8 K

IShares SP Etf Price History Chart

There are several ways to analyze iShares SP 100 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 PriceJuly 23, 2025312.45
Lowest PriceApril 25, 2025267.34

IShares SP July 23, 2025 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 0.67 
IShares SP Price Rate Of Daily Change 1.01 
IShares SP Price Action Indicator 3.12 

IShares SP July 23, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares SP 100 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 100 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 Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 62.76 with a coefficient of variation of 5.61. The daily prices for the period are spread out with arithmetic mean of 288.29. The median price for the last 90 days is 291.28. The company issued dividends to stockholders on 15th of June 2020.
OpenHighLowCloseVolume
07/23/2025
 309.94  312.45  308.72  312.45 
07/22/2025 310.95  310.95  308.72  309.94  168,765 
07/21/2025
 310.21  311.99  310.21  310.75  171,000 
07/18/2025 310.88  311.13  309.15  309.56  205,201 
07/17/2025
 308.53  310.29  308.38  309.98  300,737 
07/16/2025
 308.11  308.63  305.92  308.32  416,472 
07/15/2025
 309.52  309.58  307.42  307.42  131,213 
07/14/2025 307.01  307.86  306.12  307.17  117,913 
07/11/2025
 306.62  307.65  305.89  307.11  187,087 
07/10/2025
 307.28  308.20  306.38  307.83  116,315 
07/09/2025 306.06  307.55  305.59  306.97  186,393 
07/08/2025
 305.80  305.80  304.57  305.06  168,182 
07/07/2025 306.57  307.00  304.17  305.26  247,126 
07/03/2025
 306.42  308.20  306.42  307.86  157,100 
07/02/2025 303.24  305.37  303.18  305.37  291,000 
07/01/2025
 303.34  303.99  302.33  303.42  232,696 
06/30/2025 304.34  304.91  302.81  304.35  355,068 
06/27/2025
 301.97  303.32  300.68  303.11  192,136 
06/26/2025
 299.52  301.43  299.38  301.31  194,932 
06/25/2025
 298.66  299.31  297.98  298.69  189,567 
06/24/2025 296.63  298.15  296.26  297.50  231,158 
06/23/2025
 291.65  294.53  290.40  294.17  414,745 
06/20/2025
 293.62  294.37  290.85  291.68  261,176 
06/18/2025
 293.23  294.71  292.18  292.82  334,159 
06/17/2025
 294.02  294.78  292.41  292.41  244,346 
06/16/2025
 293.85  296.02  293.85  295.46  301,252 
06/13/2025
 293.11  294.66  291.73  292.09  484,500 
06/12/2025
 294.00  295.90  293.64  295.90  308,600 
06/11/2025
 295.91  296.49  293.49  294.34  225,000 
06/10/2025
 293.55  295.57  293.15  295.13  211,974 
06/09/2025 292.71  293.98  292.52  293.68  184,425 
06/06/2025
 292.22  293.49  291.60  292.71  270,085 
06/05/2025
 292.36  292.99  288.47  289.17  585,448 
06/04/2025
 291.72  292.36  291.03  291.77  372,994 
06/03/2025
 289.49  291.69  289.22  291.28  345,674 
06/02/2025
 286.90  289.50  286.29  289.34  300,356 
05/30/2025
 287.58  288.52  284.54  287.74  396,252 
05/29/2025
 289.73  290.03  286.28  288.32  369,537 
05/28/2025
 288.11  289.01  286.22  286.75  351,370 
05/27/2025
 284.87  287.94  284.66  287.94  328,940 
05/23/2025
 280.15  283.07  280.06  281.97  580,716 
05/22/2025
 283.60  285.78  283.27  284.09  356,101 
05/21/2025
 285.82  288.50  282.99  283.60  774,754 
05/20/2025
 287.94  288.38  286.05  287.73  4,104,153 
05/19/2025
 285.53  289.28  285.43  289.28  282,036 
05/16/2025
 287.94  288.78  286.20  288.77  163,193 
05/15/2025
 285.08  287.76  284.63  287.16  196,973 
05/14/2025
 286.06  286.78  285.23  286.28  526,610 
05/13/2025
 283.23  286.02  282.55  285.35  378,834 
05/12/2025
 281.73  282.76  279.73  282.76  331,627 
05/09/2025
 274.21  274.73  272.24  272.73  171,754 
05/08/2025
 273.59  275.75  271.48  273.42  480,996 
05/07/2025
 271.18  272.73  268.62  271.07  348,246 
05/06/2025
 270.15  272.41  269.49  269.96  214,586 
05/05/2025
 272.66  274.25  272.05  272.95  239,316 
05/02/2025
 274.08  275.71  272.55  275.02  306,952 
05/01/2025
 272.31  273.86  270.82  270.98  351,344 
04/30/2025
 265.03  269.24  262.01  268.20  276,588 
04/29/2025
 266.06  269.02  265.82  268.75  211,726 
04/28/2025
 267.78  268.41  263.98  267.35  207,604 
04/25/2025
 264.82  267.34  263.40  267.34  240,773 

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 100 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 Portfolio Backtesting Now

   

Portfolio Backtesting

Avoid under-diversification and over-optimization by backtesting your portfolios
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 100 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 Your Equity Center to better understand how to build diversified portfolios, which includes a position in iShares SP 100. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in income.
You can also try the Latest Portfolios module to quick portfolio dashboard that showcases your latest portfolios.
The market value of iShares SP 100 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.