iShares Inc. (POWR) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
POWR Historical Performance
Short-Term Returns
POWR Stock Price Trajectory (2025–2026)
As of May 8, 2026, iShares Inc. (POWR) trades at $27.43, representing a +9.0% return over the past year. The stock has delivered a +31.8% total return over five years (+1.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.42 on May 5, 2026. From this peak, POWR has corrected -3.5%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NEE (+36.3% 1Y), DUK (+3.5% 1Y), and SO (+1.6% 1Y), POWR has underperformed the peer group average. Compare POWR vs NEE →
POWR Historical Price Data (2025–2026)
Showing 30 of 138 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 27.73 | 27.79 | 27.38 | 27.43 | 268K | -0.04% |
| 2026-05-07 | 27.86 | 28.09 | 27.38 | 27.44 | 363K | -2.56% |
| 2026-05-06 | 28.23 | 28.35 | 27.90 | 28.16 | 226K | -0.21% |
| 2026-05-05 | 28.17 | 28.42 | 28.09 | 28.22 | 373K | +0.53% |
| 2026-05-04 | 28.05 | 28.32 | 27.92 | 28.07 | 96K | +0.18% |
| 2026-05-01 | 28.22 | 28.24 | 28.01 | 28.02 | 210K | 0.00% |
| 2026-04-30 | 27.49 | 28.07 | 27.39 | 28.02 | 272K | +3.47% |
| 2026-04-29 | 27.45 | 27.51 | 27.05 | 27.08 | 77K | -0.95% |
| 2026-04-28 | 27.42 | 27.42 | 27.09 | 27.34 | 128K | -0.55% |
| 2026-04-27 | 27.61 | 27.68 | 27.35 | 27.49 | 189K | +0.11% |
| 2026-04-24 | 27.56 | 27.56 | 27.32 | 27.46 | 194K | -0.25% |
| 2026-04-23 | 27.00 | 27.59 | 27.00 | 27.53 | 239K | +2.46% |
| 2026-04-22 | 26.86 | 27.10 | 26.80 | 26.87 | 161K | +1.51% |
| 2026-04-21 | 26.72 | 26.75 | 26.38 | 26.47 | 104K | -0.56% |
| 2026-04-20 | 26.74 | 26.80 | 26.55 | 26.62 | 87K | -0.60% |
| 2026-04-17 | 26.52 | 26.81 | 26.39 | 26.78 | 91K | +0.79% |
| 2026-04-16 | 26.53 | 26.61 | 26.36 | 26.57 | 152K | +0.15% |
| 2026-04-15 | 26.73 | 26.83 | 26.46 | 26.53 | 97K | -1.08% |
| 2026-04-14 | 26.57 | 26.88 | 26.55 | 26.82 | 187K | +0.19% |
| 2026-04-13 | 27.00 | 27.00 | 26.68 | 26.77 | 100K | -0.89% |
| 2026-04-10 | 26.94 | 27.18 | 26.92 | 27.01 | 54K | +0.30% |
| 2026-04-09 | 26.67 | 27.12 | 26.67 | 26.93 | 105K | +0.75% |
| 2026-04-08 | 26.54 | 26.76 | 26.48 | 26.73 | 67K | +1.98% |
| 2026-04-07 | 26.06 | 26.24 | 25.97 | 26.21 | 39K | +0.19% |
| 2026-04-06 | 26.14 | 26.19 | 26.05 | 26.16 | 55K | 0.00% |
| 2026-04-02 | 26.27 | 26.46 | 26.11 | 26.16 | 59K | -0.68% |
| 2026-04-01 | 26.25 | 26.49 | 26.25 | 26.34 | 88K | +0.42% |
| 2026-03-31 | 26.02 | 26.23 | 25.82 | 26.23 | 69K | +1.47% |
| 2026-03-30 | 26.36 | 26.53 | 25.73 | 25.85 | 62K | -1.30% |
| 2026-03-27 | 26.34 | 26.53 | 26.14 | 26.19 | 380K | +0.23% |
See POWR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs POWR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare POWR vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonPOWR — Frequently Asked Questions
Quick answers to the most common questions about buying POWR stock.
How has POWR stock performed recently?
POWR returned +9.0% over the past year, beating its 5-year annualized CAGR of +1.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is POWR's all-time high price?
iShares Inc. reached $28.42 on 2026-05-05. The 52-week high is $28.42. Current 1-year return of +9.0% places the stock closer to historical peaks.
Where can I download POWR historical price data?
This page provides POWR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.