iShares Core S&P 500 ETF (gStocks) Historical Data

IVVG
Download
Date Close Price change Market cap Trading volume
Today $770.02
-0.12%
$-- $943,969
Yesterday $769.38
+0.19%
$-- $959,967
Aug 24, 2026 $767.94
-0.26%
$-- $881,216
Aug 23, 2026 $769.93
-0.01%
$-- $43,347
Aug 22, 2026 $769.97
-0.08%
$-- $61,970
Aug 21, 2026 $770.6
+0.46%
$-- $1.07 million
Aug 20, 2026 $767.1
-0.97%
$-- $1.08 million
Aug 19, 2026 $773.63
+0.44%
$-- $886,983
Aug 18, 2026 $770.25
-0.81%
$-- $852,104
Aug 17, 2026 $776.52
-0.40%
$-- $721,879
Aug 16, 2026 $779.67
+0.06%
$-- $11,546
Aug 15, 2026 $779.23
-0.02%
$-- $88,427
Aug 14, 2026 $779.38
-0.36%
$-- $854,758
Aug 13, 2026 $782.2
+0.90%
$-- $818,229
Aug 12, 2026 $775.26
+0.20%
$-- $779,866
Aug 11, 2026 $773.7
-0.31%
$-- $625,895
Aug 10, 2026 $776.08
-0.13%
$-- $552,484
Aug 9, 2026 $777.07
-0.06%
$-- $72,069
Aug 8, 2026 $777.54
-0.02%
$-- $105,267
Aug 7, 2026 $776.53
+0.37%
$-- $568,099
Aug 6, 2026 $773.68
-0.29%
$-- $629,428
Aug 5, 2026 $775.92
-0.14%
$-- $715,047
Aug 4, 2026 $777.02
+1.83%
$-- $706,580
Aug 3, 2026 $763.09
+1.85%
$-- $661,237
Aug 2, 2026 $749.2
+0.20%
$-- $26,328
Aug 1, 2026 $747.69
-0.15%
$-- $50,644
Jul 31, 2026 $747.69
-0.05%
$-- $595,435
Jul 30, 2026 $748.1
+1.65%
$-- $600,159
Jul 29, 2026 $734.95
-1.72%
$-- $618,259
Jul 28, 2026 $744.54
+0.29%
$-- $717,111
Jul 27, 2026 $742.68
-0.14%
$-- $587,486
Jul 26, 2026 $742.2
-0.12%
$-- $4,007
Jul 25, 2026 $743.08
+0.16%
$-- $61,284
Jul 24, 2026 $742.55
+0.10%
$-- $727,634
Jul 23, 2026 $741.78
-1.19%
$-- $737,013
Jul 22, 2026 $750.27
-0.29%
$-- $3.36 million
Jul 21, 2026 $752.42
+0.91%
$-- $743,133
Jul 20, 2026 $745.64
-0.24%
$-- $654,439
Jul 19, 2026 $747.47
-0.07%
$-- $107,665
Jul 18, 2026 $747.01
-0.09%
$-- $125,508
Jul 17, 2026 $747.7
-0.81%
$-- $601,199
Jul 16, 2026 $753.9
-0.54%
$-- $563,536
Download