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

IVVG Page 2
Download
Date Close Price change Market cap Trading volume
Aug 3, 4 AM $ 755.08
-0.06%
$ -- $ 161,614
Aug 3, 3 AM $ 755.5
+0.15%
$ -- $ 119,082
Aug 3, 2 AM $ 754.38
+0.01%
$ -- $ 84,650
Aug 3, 1 AM $ 754.34
+0.14%
$ -- $ 60,679
Aug 3, 12 AM $ 753.31
+0.55%
$ -- $ 43,186
Aug 2, 11 PM $ 749.2
+0.00%
$ -- $ 26,328
Aug 2, 10 PM $ 749.2
+0.00%
$ -- $ 26,044
Aug 2, 9 PM $ 749.2
+0.00%
$ -- $ 26,410
Aug 2, 8 PM $ 749.2
+0.00%
$ -- $ 23,803
Aug 2, 7 PM $ 749.2
+0.20%
$ -- $ 23,152
Aug 2, 6 PM $ 747.69
+0.00%
$ -- $ 23,281
Aug 2, 5 PM $ 747.69
-0.17%
$ -- $ 23,781
Aug 2, 4 PM $ 748.99
-0.03%
$ -- $ 29,742
Aug 2, 3 PM $ 749.2
+0.00%
$ -- $ 29,369
Aug 2, 2 PM $ 749.2
+0.20%
$ -- $ 30,912
Aug 2, 1 PM $ 747.69
-0.20%
$ -- $ 32,582
Aug 2, 12 PM $ 749.2
+0.00%
$ -- $ 34,250
Aug 2, 11 AM $ 749.2
+0.20%
$ -- $ 34,445
Aug 2, 10 AM $ 747.69
-0.15%
$ -- $ 35,984
Aug 2, 9 AM $ 748.78
+0.00%
$ -- $ 32,398
Aug 2, 8 AM $ 748.81
-0.05%
$ -- $ 32,264
Aug 2, 7 AM $ 749.2
+0.20%
$ -- $ 33,383
Aug 2, 6 AM $ 747.69
-0.08%
$ -- $ 34,828
Aug 2, 5 AM $ 748.27
+0.00%
$ -- $ 37,763
Aug 2, 4 AM $ 748.27
+0.00%
$ -- $ 37,763
Aug 2, 3 AM $ 748.27
-0.12%
$ -- $ 42,945
Aug 2, 2 AM $ 749.2
+0.20%
$ -- $ 42,892
Aug 2, 1 AM $ 747.69
+0.00%
$ -- $ 39,914
Aug 2, 12 AM $ 747.69
+0.00%
$ -- $ 44,424
Aug 1, 11 PM $ 747.69
+0.00%
$ -- $ 50,644
Aug 1, 10 PM $ 747.69
+0.00%
$ -- $ 77,829
Aug 1, 9 PM $ 747.69
+0.00%
$ -- $ 104,103
Aug 1, 8 PM $ 747.69
-0.20%
$ -- $ 137,433
Aug 1, 7 PM $ 749.2
+0.08%
$ -- $ 174,391
Aug 1, 6 PM $ 748.59
+0.12%
$ -- $ 197,594
Aug 1, 5 PM $ 747.69
-0.20%
$ -- $ 222,402
Aug 1, 4 PM $ 749.2
+0.00%
$ -- $ 234,529
Aug 1, 3 PM $ 749.2
+0.00%
$ -- $ 254,029
Aug 1, 2 PM $ 749.2
+0.00%
$ -- $ 276,003
Aug 1, 1 PM $ 749.2
+0.20%
$ -- $ 294,971
Aug 1, 12 PM $ 747.69
-0.20%
$ -- $ 315,873
Aug 1, 11 AM $ 749.2
+0.00%
$ -- $ 343,328
Aug 1, 10 AM $ 749.2
+0.00%
$ -- $ 368,099
Aug 1, 9 AM $ 749.2
+0.20%
$ -- $ 393,458
Aug 1, 8 AM $ 747.69
-0.20%
$ -- $ 411,267
Aug 1, 7 AM $ 749.2
+0.16%
$ -- $ 433,535
Aug 1, 6 AM $ 748.01
+0.04%
$ -- $ 453,138
Aug 1, 5 AM $ 747.69
+0.00%
$ -- $ 479,038
Aug 1, 4 AM $ 747.69
-0.07%
$ -- $ 501,516
Aug 1, 3 AM $ 748.25
-0.13%
$ -- $ 517,316