Ishares Core Sp Etf Price History

IJR Etf  USD 119.42  0.31  0.26%   
Below is the normalized historical share price chart for iShares Core SP extending back to May 26, 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 Core stands at 119.42, as last reported on the 11th of November 2025, with the highest price reaching 119.42 and the lowest price hitting 119.11 during the day.
3 y Volatility
20.14
200 Day MA
111.1551
1 y Volatility
20.11
50 Day MA
118.5862
Inception Date
2000-05-22
 
Dot-com Bubble
 
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. Currently, iShares Core SP is very steady. iShares Core SP holds Efficiency (Sharpe) Ratio of 0.042, which attests that the entity had a 0.042 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for iShares Core SP, which you can use to evaluate the volatility of the entity. Please check out IShares Core's Downside Deviation of 1.01, market risk adjusted performance of 0.0805, and Risk Adjusted Performance of 0.0673 to validate if the risk estimate we provide is consistent with the expected return of 0.0465%.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.042

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

Estimated Market Risk

 1.11
  actual daily
9
91% of assets are more volatile

Expected Return

 0.05
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average IShares Core is performing at about 3% 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
3.4 K

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 27, 2025121.15
Lowest PriceAugust 21, 2025113.69

IShares Core November 11, 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 0.31 

IShares Core November 11, 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 Wed, Aug 13, 2025 and Tue, Nov 11, 2025 has a statistical range of 10.74 with a coefficient of variation of 1.87. Under current investment horizon, the daily prices are spread out with arithmetic mean of 117.7. The median price for the last 90 days is 118.09. The company completed dividends distribution on 15th of June 2020.
OpenHighLowCloseVolume
11/11/2025
 119.11  119.42  119.11  119.42 
11/10/2025 119.17  119.77  118.33  119.11  3,595,438 
11/07/2025 116.41  117.97  116.05  117.95  7,650,530 
11/06/2025 118.57  118.94  116.87  116.94  5,018,035 
11/05/2025
 117.04  119.10  116.86  118.55  3,430,301 
11/04/2025 116.57  117.51  116.24  116.60  7,818,693 
11/03/2025 117.74  118.04  116.29  118.04  7,993,166 
10/31/2025 117.45  118.03  116.69  117.80  4,238,796 
10/30/2025 118.40  119.42  117.45  117.60  4,570,746 
10/29/2025 120.18  120.84  117.96  118.89  7,255,389 
10/28/2025
 120.79  121.02  119.91  120.45  4,641,493 
10/27/2025
 121.87  122.07  120.77  121.15  2,791,171 
10/24/2025
 121.43  121.94  121.07  121.14  2,777,989 
10/23/2025
 118.95  120.33  118.69  120.09  3,340,824 
10/22/2025
 119.62  120.19  118.04  118.91  5,017,881 
10/21/2025
 119.23  120.16  118.88  119.79  2,914,134 
10/20/2025
 118.55  119.67  118.53  119.45  3,401,123 
10/17/2025
 117.14  118.16  116.93  117.59  5,325,996 
10/16/2025
 119.54  119.66  117.24  117.79  6,155,477 
10/15/2025
 119.23  120.41  118.28  119.35  4,099,514 
10/14/2025 115.07  118.90  114.90  118.35  4,600,133 
10/13/2025
 116.01  116.77  115.46  116.58  4,831,217 
10/10/2025
 118.25  118.43  114.13  114.27  6,790,434 
10/09/2025
 119.00  119.34  117.68  117.95  3,089,127 
10/08/2025 118.81  119.32  118.10  119.32  2,796,453 
10/07/2025
 120.00  120.15  118.10  118.24  3,853,296 
10/06/2025
 120.86  121.03  119.76  119.77  3,798,125 
10/03/2025
 119.91  121.39  119.88  120.08  6,253,363 
10/02/2025
 119.27  119.68  118.45  119.54  5,513,761 
10/01/2025
 118.20  119.49  118.16  119.18  4,728,400 
09/30/2025
 118.35  118.90  117.61  118.83  4,513,861 
09/29/2025
 119.15  119.15  118.05  118.58  3,168,586 
09/26/2025
 117.50  118.59  117.38  118.47  2,548,085 
09/25/2025
 117.44  117.60  116.75  117.31  4,064,895 
09/24/2025
 119.38  119.82  118.26  118.34  3,417,405 
09/23/2025
 119.89  121.00  119.23  119.33  3,554,900 
09/22/2025
 119.20  119.77  118.68  119.57  3,216,359 
09/19/2025
 120.95  120.96  119.04  119.26  5,282,322 
09/18/2025
 118.78  120.81  118.48  120.63  3,536,899 
09/17/2025
 118.30  120.82  117.19  117.95  5,291,779 
09/16/2025
 118.27  118.30  117.16  117.98  6,142,927 
09/15/2025
 118.45  118.84  117.95  118.13  3,621,400 
09/12/2025
 119.38  119.38  117.98  118.02  3,530,181 
09/11/2025
 117.71  119.75  117.32  119.65  5,320,732 
09/10/2025
 117.68  117.97  116.71  117.18  3,788,907 
09/09/2025
 118.24  118.29  117.03  117.47  4,063,803 
09/08/2025
 118.77  118.80  117.42  118.50  6,611,779 
09/05/2025
 118.65  119.88  117.59  118.68  6,395,918 
09/04/2025
 116.89  118.35  116.68  118.32  3,203,202 
09/03/2025
 116.37  117.37  115.93  116.57  3,792,972 
09/02/2025
 116.27  116.83  115.78  116.71  5,492,969 
08/29/2025
 118.23  118.42  117.25  117.60  3,949,938 
08/28/2025
 118.73  118.82  117.46  118.09  4,132,339 
08/27/2025
 117.10  118.39  117.05  118.32  4,079,903 
08/26/2025
 116.90  117.80  116.78  117.34  3,829,209 
08/25/2025
 117.63  117.74  116.94  116.94  6,944,035 
08/22/2025
 114.39  118.34  114.12  118.06  4,982,255 
08/21/2025
 113.18  113.86  112.85  113.69  2,780,064 
08/20/2025
 114.15  114.38  113.24  113.78  3,981,582 
08/19/2025
 114.39  115.32  113.92  114.32  3,390,132 
08/18/2025
 113.93  114.55  113.84  114.18  5,534,007 

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

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 USA ETFs Now

   

USA ETFs

Find actively traded Exchange Traded Funds (ETF) in USA
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 signals in bureau of economic analysis.
You can also try the Idea Breakdown module to analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes.
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.