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

IVVG Page 6
Download
Date Close Price change Market cap Trading volume
Jul 26, 12 AM $ 742.2
-0.12%
$ -- $ 9,945
Jul 25, 11 PM $ 743.08
+0.00%
$ -- $ 12,360
Jul 25, 10 PM $ 743.08
-0.04%
$ -- $ 61,284
Jul 25, 9 PM $ 743.38
+0.16%
$ -- $ 94,290
Jul 25, 8 PM $ 742.2
-0.20%
$ -- $ 107,647
Jul 25, 7 PM $ 743.7
+0.00%
$ -- $ 125,411
Jul 25, 6 PM $ 743.7
+0.20%
$ -- $ 154,230
Jul 25, 5 PM $ 742.2
-0.13%
$ -- $ 175,118
Jul 25, 4 PM $ 743.18
+0.06%
$ -- $ 207,640
Jul 25, 3 PM $ 742.76
-0.13%
$ -- $ 241,593
Jul 25, 2 PM $ 743.7
+0.16%
$ -- $ 286,586
Jul 25, 1 PM $ 742.48
-0.08%
$ -- $ 330,380
Jul 25, 12 PM $ 743.04
+0.00%
$ -- $ 359,632
Jul 25, 11 AM $ 743.04
+0.00%
$ -- $ 379,105
Jul 25, 10 AM $ 743.04
+0.11%
$ -- $ 414,606
Jul 25, 9 AM $ 742.2
-0.20%
$ -- $ 433,372
Jul 25, 8 AM $ 743.7
+0.20%
$ -- $ 455,126
Jul 25, 7 AM $ 742.2
+0.00%
$ -- $ 485,341
Jul 25, 6 AM $ 742.2
-0.06%
$ -- $ 520,387
Jul 25, 5 AM $ 742.67
+0.06%
$ -- $ 562,023
Jul 25, 4 AM $ 742.2
-0.14%
$ -- $ 600,832
Jul 25, 3 AM $ 743.25
-0.06%
$ -- $ 636,632
Jul 25, 2 AM $ 743.7
+0.20%
$ -- $ 659,456
Jul 25, 1 AM $ 742.2
-0.14%
$ -- $ 683,716
Jul 25, 12 AM $ 743.27
+0.18%
$ -- $ 712,840
Jul 24, 11 PM $ 741.92
-0.08%
$ -- $ 758,710
Jul 24, 10 PM $ 742.55
-0.10%
$ -- $ 727,634
Jul 24, 9 PM $ 742.59
+0.03%
$ -- $ 729,157
Jul 24, 8 PM $ 742.36
-0.13%
$ -- $ 751,010
Jul 24, 7 PM $ 743.34
+0.19%
$ -- $ 759,875
Jul 24, 6 PM $ 741.92
-0.48%
$ -- $ 746,999
Jul 24, 5 PM $ 745.47
-0.05%
$ -- $ 765,413
Jul 24, 4 PM $ 745.61
-0.08%
$ -- $ 757,613
Jul 24, 3 PM $ 746.23
+0.28%
$ -- $ 754,978
Jul 24, 2 PM $ 742.97
+0.26%
$ -- $ 739,904
Jul 24, 1 PM $ 741.64
-0.22%
$ -- $ 731,516
Jul 24, 12 PM $ 743.29
+0.01%
$ -- $ 739,943
Jul 24, 11 AM $ 743.21
-0.18%
$ -- $ 744,443
Jul 24, 10 AM $ 744.7
+0.09%
$ -- $ 732,513
Jul 24, 9 AM $ 744.04
+0.13%
$ -- $ 728,746
Jul 24, 8 AM $ 743.11
-0.19%
$ -- $ 729,651
Jul 24, 7 AM $ 744.51
+0.20%
$ -- $ 764,012
Jul 24, 6 AM $ 743.02
+0.18%
$ -- $ 780,005
Jul 24, 5 AM $ 741.7
-0.05%
$ -- $ 764,243
Jul 24, 4 AM $ 741.7
-0.05%
$ -- $ 752,479
Jul 24, 3 AM $ 742.1
-0.09%
$ -- $ 748,764
Jul 24, 2 AM $ 742.64
-0.08%
$ -- $ 741,440
Jul 24, 1 AM $ 743.26
-0.22%
$ -- $ 752,500
Jul 24, 12 AM $ 744.91
+0.42%
$ -- $ 747,881
Jul 23, 11 PM $ 741.78
-0.17%
$ -- $ 737,013