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

IVVG
Download
Date Close Price change Market cap Trading volume
Today, at 5 AM $ 778.8
+0.00%
$ -- $ 743,839
Today, at 4 AM $ 778.27
+0.12%
$ -- $ 731,518
Today, at 3 AM $ 777.31
-0.03%
$ -- $ 730,627
Today, at 2 AM $ 777.57
+0.13%
$ -- $ 736,285
Today, at 1 AM $ 778
+0.00%
$ -- $ 729,743
Today, at 12 AM $ 778.02
+0.13%
$ -- $ 716,693
Yesterday, at 11 PM $ 777.02
-0.02%
$ -- $ 706,580
Yesterday, at 10 PM $ 777.16
+0.06%
$ -- $ 692,621
Yesterday, at 9 PM $ 776.67
+0.04%
$ -- $ 677,283
Yesterday, at 8 PM $ 776.37
+0.07%
$ -- $ 672,641
Yesterday, at 7 PM $ 776.25
+0.10%
$ -- $ 669,919
Yesterday, at 6 PM $ 776.99
+0.13%
$ -- $ 660,867
Yesterday, at 5 PM $ 776
+0.20%
$ -- $ 645,891
Yesterday, at 4 PM $ 774.44
+0.31%
$ -- $ 644,889
Yesterday, at 3 PM $ 771.84
+0.29%
$ -- $ 641,677
Yesterday, at 2 PM $ 769.64
+0.41%
$ -- $ 644,676
Yesterday, at 1 PM $ 767.12
+0.43%
$ -- $ 639,879
Yesterday, at 12 PM $ 763.83
-0.01%
$ -- $ 649,861
Yesterday, at 11 AM $ 763.92
+0.00%
$ -- $ 635,734
Yesterday, at 10 AM $ 764.21
+0.10%
$ -- $ 640,577
Yesterday, at 9 AM $ 763.42
+0.17%
$ -- $ 635,813
Yesterday, at 8 AM $ 762.1
-0.29%
$ -- $ 646,145
Yesterday, at 7 AM $ 764.3
+0.17%
$ -- $ 652,205
Yesterday, at 6 AM $ 763.01
+0.00%
$ -- $ 660,517
Yesterday, at 5 AM $ 763.01
-0.02%
$ -- $ 667,535
Yesterday, at 4 AM $ 763.17
+0.07%
$ -- $ 667,309
Yesterday, at 3 AM $ 762.6
+0.00%
$ -- $ 683,991
Yesterday, at 2 AM $ 762.6
+0.07%
$ -- $ 689,886
Yesterday, at 1 AM $ 762.1
+0.07%
$ -- $ 685,174
Yesterday, at 12 AM $ 761.56
-0.20%
$ -- $ 678,399
Aug 3, 11 PM $ 763.09
-0.01%
$ -- $ 661,237
Aug 3, 10 PM $ 763.16
+0.27%
$ -- $ 624,365
Aug 3, 9 PM $ 761.1
-0.20%
$ -- $ 593,298
Aug 3, 8 PM $ 762.63
+0.10%
$ -- $ 567,413
Aug 3, 7 PM $ 761.89
+0.04%
$ -- $ 544,574
Aug 3, 6 PM $ 761.56
-0.01%
$ -- $ 517,859
Aug 3, 5 PM $ 761.65
+0.23%
$ -- $ 500,794
Aug 3, 4 PM $ 759.89
+0.05%
$ -- $ 480,758
Aug 3, 3 PM $ 759.52
-0.03%
$ -- $ 457,525
Aug 3, 2 PM $ 759.77
+0.32%
$ -- $ 429,105
Aug 3, 1 PM $ 756.35
+0.00%
$ -- $ 408,683
Aug 3, 12 PM $ 756.07
+0.15%
$ -- $ 385,994
Aug 3, 11 AM $ 754.93
-0.02%
$ -- $ 365,139
Aug 3, 10 AM $ 755.08
+0.15%
$ -- $ 344,146
Aug 3, 9 AM $ 753.93
-0.13%
$ -- $ 313,395
Aug 3, 8 AM $ 754.89
+0.09%
$ -- $ 275,676
Aug 3, 7 AM $ 754.24
+0.00%
$ -- $ 239,280
Aug 3, 6 AM $ 754.24
-0.20%
$ -- $ 211,491
Aug 3, 5 AM $ 754.46
-0.08%
$ -- $ 186,676
Aug 3, 4 AM $ 755.08
-0.06%
$ -- $ 161,614
Download