Ishares Msci Usa Etf Price History

SMLF Etf  USD 70.87  0.85  1.21%   
Below is the normalized historical share price chart for iShares MSCI USA extending back to April 30, 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 MSCI stands at 70.87, as last reported on the 23rd of July, with the highest price reaching 70.87 and the lowest price hitting 70.36 during the day.
3 y Volatility
22.04
200 Day MA
66.8419
1 y Volatility
20.66
50 Day MA
67.0378
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. IShares MSCI appears to be very steady, given 3 months investment horizon. iShares MSCI USA holds Efficiency (Sharpe) Ratio of 0.25, which attests that the entity had a 0.25 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for iShares MSCI USA, which you can use to evaluate the volatility of the entity. Please utilize IShares MSCI's Downside Deviation of 1.01, risk adjusted performance of 0.2458, and Market Risk Adjusted Performance of 0.2829 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 = 0.2524

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

Estimated Market Risk

 1.04
  actual daily
9
91% of assets are more volatile

Expected Return

 0.26
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.25
  actual daily
19
81% of assets perform better
Based on monthly moving average IShares MSCI is performing at about 19% 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 MSCI by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
5.8 K

IShares MSCI Etf Price History Chart

There are several ways to analyze iShares MSCI USA Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares MSCI 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, 202570.87
Lowest PriceApril 25, 202560.5

IShares MSCI July 23, 2025 Etf Price Synopsis

Various analyses of IShares MSCI'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 MSCI 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 MSCI Accumulation Distribution 648.86 
IShares MSCI Price Action Indicator 0.68 
IShares MSCI Price Rate Of Daily Change 1.01 
IShares MSCI Price Daily Balance Of Power 1.67 

IShares MSCI July 23, 2025 Etf Price Analysis

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

IShares Etf Price History Data

The price series of IShares MSCI for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 13.39 with a coefficient of variation of 5.13. The price distribution for the period has arithmetic mean of 65.37. The median price for the last 90 days is 65.87. The company had dividends distributed to its stock-holders on 15th of June 2020.
OpenHighLowCloseVolume
07/23/2025
 70.47  70.87  70.36  70.87  90,166 
07/22/2025
 69.41  70.16  69.18  70.02  89,204 
07/21/2025 69.73  69.85  69.03  69.03  90,425 
07/18/2025
 69.91  69.91  69.18  69.45  101,257 
07/17/2025
 68.94  69.68  68.94  69.59  175,262 
07/16/2025
 68.75  68.90  67.69  68.84  53,177 
07/15/2025
 69.82  69.82  68.33  68.43  88,510 
07/14/2025
 69.20  69.60  69.01  69.60  77,200 
07/11/2025
 69.66  69.73  69.20  69.20  198,731 
07/10/2025
 69.82  70.43  69.60  70.07  78,400 
07/09/2025
 69.60  69.77  69.18  69.69  188,336 
07/08/2025
 69.25  69.62  69.06  69.33  188,416 
07/07/2025 69.38  69.84  68.64  69.08  82,959 
07/03/2025
 69.61  69.88  69.54  69.82  43,000 
07/02/2025
 68.60  69.31  68.55  69.31  70,200 
07/01/2025
 67.69  69.18  67.69  68.60  344,662 
06/30/2025
 68.17  68.17  67.68  67.95  55,487 
06/27/2025 67.81  68.29  67.38  67.86  84,056 
06/26/2025
 66.99  67.54  66.89  67.49  58,103 
06/25/2025
 67.41  67.41  66.58  66.64  78,349 
06/24/2025
 66.98  67.44  66.70  67.15  103,113 
06/23/2025
 65.70  66.48  65.14  66.39  109,900 
06/20/2025
 66.35  66.35  65.66  65.80  99,218 
06/18/2025 65.54  66.31  65.43  65.87  61,119 
06/17/2025
 65.61  66.01  65.43  65.43  94,570 
06/16/2025
 65.82  66.34  65.67  66.03  68,502 
06/13/2025
 65.58  65.95  64.97  65.20  99,226 
06/12/2025
 66.19  66.47  66.02  66.23  86,886 
06/11/2025
 67.17  67.21  66.46  66.62  135,110 
06/10/2025
 66.91  67.11  66.62  66.91  84,581 
06/09/2025
 66.84  66.98  66.46  66.68  47,348 
06/06/2025
 66.37  66.58  66.17  66.57  50,503 
06/05/2025
 65.89  66.19  65.39  65.77  92,947 
06/04/2025 65.99  66.04  65.75  65.75  233,089 
06/03/2025
 65.14  65.96  64.84  65.86  66,092 
06/02/2025
 64.89  65.03  63.95  64.87  98,166 
05/30/2025
 64.78  65.12  64.41  64.90  26,473 
05/29/2025
 65.50  65.50  64.60  65.19  65,569 
05/28/2025
 65.68  65.73  64.83  64.98  86,988 
05/27/2025
 65.08  65.65  64.65  65.65  84,059 
05/23/2025
 63.30  64.34  63.30  64.16  108,143 
05/22/2025
 64.15  64.76  63.94  64.44  77,439 
05/21/2025
 65.60  65.76  64.27  64.45  156,354 
05/20/2025
 66.21  66.53  66.01  66.29  78,470 
05/19/2025
 65.70  66.36  65.51  66.34  100,950 
05/16/2025
 66.12  66.69  65.87  66.52  86,435 
05/15/2025
 65.62  66.01  65.37  66.01  64,793 
05/14/2025
 66.14  66.18  65.69  65.74  66,617 
05/13/2025
 65.93  66.44  65.85  66.04  271,755 
05/12/2025
 65.66  66.07  65.10  65.61  186,904 
05/09/2025
 63.63  63.80  63.11  63.23  173,019 
05/08/2025
 63.01  63.89  62.70  63.47  202,476 
05/07/2025
 62.29  62.52  61.84  62.39  176,299 
05/06/2025
 61.92  62.52  61.63  62.02  97,205 
05/05/2025
 62.26  63.00  62.22  62.45  124,256 
05/02/2025
 62.18  62.99  62.14  62.72  322,908 
05/01/2025
 61.18  61.90  60.77  61.42  278,007 
04/30/2025
 60.17  61.00  59.45  60.84  230,986 
04/29/2025
 60.57  61.34  60.27  61.20  175,381 
04/28/2025
 60.61  61.12  60.11  60.83  294,828 
04/25/2025 60.20  60.66  59.93  60.50  255,494 

About IShares MSCI Etf history

IShares MSCI 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 MSCI USA 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 MSCI stock prices may prove useful in developing a viable investing in IShares MSCI
The fund will invest at least 80 percent of its assets in the component securities of its index and in investments that have economic characteristics that are substantially identical to the component securities of its index and may invest up to 20 percent of its assets in certain futures, options and swap contracts, cash and cash equivalents. USA Multifactor is traded on NYSEARCA Exchange in the United States.

IShares MSCI Etf Technical Analysis

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

   

Share Portfolio

Track or share privately all of your investments from the convenience of any device
All  Next Launch Module

IShares MSCI Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares MSCI'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 MSCI USA is a strong investment it is important to analyze IShares MSCI'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 MSCI's future performance. For an informed investment choice regarding IShares Etf, refer to the following important reports:
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in iShares MSCI USA. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in bureau of economic analysis.
You can also try the Equity Forecasting module to use basic forecasting models to generate price predictions and determine price momentum.
The market value of iShares MSCI USA 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 MSCI's value that differs from its market value or its book value, called intrinsic value, which is IShares MSCI'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 MSCI's market value can be influenced by many factors that don't directly affect IShares MSCI'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 MSCI's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares MSCI is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares MSCI'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.