Ishares Msci Usa Etf Price History

SMMV Etf  USD 41.64  0.47  1.14%   
Below is the normalized historical share price chart for iShares MSCI USA extending back to September 09, 2016. 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 41.64, as last reported on the 5th of August, with the highest price reaching 41.64 and the lowest price hitting 41.34 during the day.
3 y Volatility
13.64
200 Day MA
41.8439
1 y Volatility
13
50 Day MA
41.9464
Inception Date
2016-09-07
 
Covid
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. At this stage we consider IShares Etf to be very steady. iShares MSCI USA holds Efficiency (Sharpe) Ratio of 0.0245, which attests that the entity had a 0.0245 % return per unit of risk over the last 3 months. We have found thirty technical indicators for iShares MSCI USA, which you can use to evaluate the volatility of the entity. Please check out IShares MSCI's Market Risk Adjusted Performance of 0.0038, risk adjusted performance of 0.0052, and Downside Deviation of 0.73 to validate if the risk estimate we provide is consistent with the expected return of 0.017%.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0245

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

Estimated Market Risk

 0.69
  actual daily
6
94% of assets are more volatile

Expected Return

 0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average IShares MSCI is performing at about 1% 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
4.9 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 3, 202542.5
Lowest PriceAugust 1, 202541.17

IShares MSCI August 5, 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 36.38 
IShares MSCI Price Action Indicator 0.38 
IShares MSCI Price Rate Of Daily Change 1.01 
IShares MSCI Price Daily Balance Of Power 1.57 

IShares MSCI August 5, 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 Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 1.63 with a coefficient of variation of 0.91. The price distribution for the period has arithmetic mean of 41.79. The median price for the last 90 days is 41.81. The company had dividends distributed to its stock-holders on March 25, 2020.
OpenHighLowCloseVolume
08/04/2025
 41.40  41.64  41.34  41.64  5,050 
08/01/2025
 41.37  41.37  41.02  41.17  13,969 
07/31/2025
 41.60  41.81  41.45  41.45  7,500 
07/30/2025 41.99  42.05  41.57  41.68  7,200 
07/29/2025
 41.92  41.95  41.82  41.88  11,405 
07/28/2025
 42.24  42.24  41.85  41.85  9,129 
07/25/2025
 42.14  42.25  42.03  42.20  14,200 
07/24/2025
 42.32  42.32  42.00  42.01  18,900 
07/23/2025
 42.34  42.44  42.27  42.42  19,543 
07/22/2025
 41.68  42.17  41.68  42.15  24,014 
07/21/2025
 41.84  41.92  41.58  41.58  32,500 
07/18/2025
 42.06  42.07  41.69  41.73  28,700 
07/17/2025
 41.72  42.01  41.72  41.95  47,100 
07/16/2025
 41.63  41.75  41.44  41.71  25,845 
07/15/2025
 42.32  42.32  41.55  41.55  130,400 
07/14/2025
 41.95  42.30  41.95  42.27  66,100 
07/11/2025
 42.10  42.16  42.00  42.05  46,240 
07/10/2025
 42.27  42.54  42.18  42.34  23,179 
07/09/2025
 42.24  42.29  42.03  42.28  49,900 
07/08/2025
 42.11  42.25  42.09  42.14  32,767 
07/07/2025
 42.41  42.44  41.98  42.10  43,114 
07/03/2025
 42.41  42.54  42.39  42.50  8,600 
07/02/2025
 42.34  42.37  42.08  42.34  50,586 
07/01/2025
 41.86  42.55  41.86  42.26  23,568 
06/30/2025
 42.00  42.02  41.74  42.01  19,000 
06/27/2025
 41.97  42.16  41.76  41.95  20,700 
06/26/2025
 41.81  42.01  41.77  42.01  23,416 
06/25/2025
 42.13  42.13  41.66  41.67  21,100 
06/24/2025
 42.15  42.24  41.94  42.15  79,400 
06/23/2025
 41.58  42.00  41.58  42.00  35,400 
06/20/2025
 41.91  41.91  41.46  41.57  27,680 
06/18/2025
 41.61  41.88  41.61  41.66  42,200 
06/17/2025
 41.64  41.79  41.59  41.59  98,721 
06/16/2025
 41.88  41.95  41.68  41.75  45,200 
06/13/2025
 41.90  42.01  41.64  41.67  17,506 
06/12/2025
 41.87  42.06  41.80  42.06  31,338 
06/11/2025
 42.19  42.20  41.87  41.93  50,492 
06/10/2025
 42.15  42.27  42.05  42.12  10,376 
06/09/2025
 42.12  42.13  41.78  42.03  28,410 
06/06/2025 42.09  42.14  41.87  42.04  10,482 
06/05/2025
 41.92  41.92  41.63  41.74  13,416 
06/04/2025
 42.10  42.10  41.81  41.81  7,338 
06/03/2025
 41.79  42.08  41.56  42.01  10,492 
06/02/2025
 41.83  41.85  41.42  41.75  14,968 
05/30/2025
 41.52  41.89  41.52  41.84  11,748 
05/29/2025
 41.50  41.70  41.43  41.66  22,421 
05/28/2025
 41.86  41.88  41.51  41.51  12,424 
05/27/2025
 41.72  41.96  41.56  41.95  10,259 
05/23/2025
 41.05  41.44  41.05  41.39  8,004 
05/22/2025
 41.52  41.52  41.27  41.32  14,644 
05/21/2025
 42.08  42.14  41.56  41.63  11,232 
05/20/2025
 42.22  42.42  42.22  42.37  20,510 
05/19/2025
 41.96  42.27  41.96  42.27  23,292 
05/16/2025 41.97  42.23  41.91  42.22  24,025 
05/15/2025
 41.47  41.78  41.43  41.78  40,315 
05/14/2025
 41.26  41.36  41.15  41.27  9,448 
05/13/2025
 41.73  41.73  41.44  41.44  27,795 
05/12/2025
 42.18  42.18  41.39  41.63  10,200 
05/09/2025
 41.33  41.42  41.18  41.33  20,497 
05/08/2025
 41.50  41.57  41.18  41.26  34,025 
05/07/2025
 41.34  41.51  41.16  41.27  13,123 

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 generally will invest at least 80 percent of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of its underlying index. USA Min is traded on BATS 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 Technical Analysis Now

   

Technical Analysis

Check basic technical indicators and analysis based on most latest market data
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 population.
You can also try the Share Portfolio module to track or share privately all of your investments from the convenience of any device.
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.