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

IVVG Page 9
Download
Date Close Price change Market cap Trading volume
Jul 19, 9 PM $ 745.96
-0.17%
$ -- $ 108,380
Jul 19, 8 PM $ 747.2
-0.04%
$ -- $ 109,777
Jul 19, 7 PM $ 747.47
+0.05%
$ -- $ 106,515
Jul 19, 6 PM $ 747.13
+0.01%
$ -- $ 110,857
Jul 19, 5 PM $ 747.47
+0.00%
$ -- $ 111,160
Jul 19, 4 PM $ 747.47
+0.20%
$ -- $ 113,535
Jul 19, 3 PM $ 745.96
-0.20%
$ -- $ 113,795
Jul 19, 2 PM $ 747.47
+0.07%
$ -- $ 113,824
Jul 19, 1 PM $ 747.98
+0.34%
$ -- $ 115,994
Jul 19, 12 PM $ 747.98
+0.13%
$ -- $ 115,432
Jul 19, 11 AM $ 747.03
-0.10%
$ -- $ 114,974
Jul 19, 10 AM $ 746.88
+0.19%
$ -- $ 119,101
Jul 19, 9 AM $ 745.47
-0.14%
$ -- $ 120,122
Jul 19, 8 AM $ 746.55
+0.09%
$ -- $ 121,686
Jul 19, 7 AM $ 745.45
-0.34%
$ -- $ 121,803
Jul 19, 6 AM $ 747.98
+0.17%
$ -- $ 121,462
Jul 19, 5 AM $ 746.65
-0.18%
$ -- $ 122,732
Jul 19, 4 AM $ 747.98
+0.34%
$ -- $ 122,409
Jul 19, 3 AM $ 747.98
+0.15%
$ -- $ 123,009
Jul 19, 2 AM $ 746.87
+0.16%
$ -- $ 122,914
Jul 19, 1 AM $ 745.45
-0.34%
$ -- $ 123,706
Jul 19, 12 AM $ 745.65
-0.31%
$ -- $ 124,187
Jul 18, 11 PM $ 747.01
+0.21%
$ -- $ 125,508
Jul 18, 10 PM $ 745.45
-0.34%
$ -- $ 160,972
Jul 18, 9 PM $ 745.45
-0.17%
$ -- $ 180,673
Jul 18, 8 PM $ 746.7
+0.03%
$ -- $ 202,846
Jul 18, 7 PM $ 745.45
-0.14%
$ -- $ 221,103
Jul 18, 6 PM $ 745.45
-0.34%
$ -- $ 233,248
Jul 18, 5 PM $ 747.98
+0.00%
$ -- $ 253,592
Jul 18, 4 PM $ 747.98
+0.00%
$ -- $ 277,919
Jul 18, 3 PM $ 745.45
+0.00%
$ -- $ 298,986
Jul 18, 2 PM $ 745.45
-0.34%
$ -- $ 318,550
Jul 18, 1 PM $ 747.1
-0.06%
$ -- $ 342,863
Jul 18, 12 PM $ 747.56
+0.28%
$ -- $ 360,544
Jul 18, 11 AM $ 745.45
-0.26%
$ -- $ 385,504
Jul 18, 10 AM $ 747.38
+0.26%
$ -- $ 403,776
Jul 18, 9 AM $ 745.45
-0.33%
$ -- $ 429,883
Jul 18, 8 AM $ 747.92
-0.01%
$ -- $ 452,267
Jul 18, 7 AM $ 747.98
+0.34%
$ -- $ 468,661
Jul 18, 6 AM $ 745.45
-0.13%
$ -- $ 481,455
Jul 18, 5 AM $ 747.01
+0.08%
$ -- $ 509,520
Jul 18, 4 AM $ 747.02
-0.13%
$ -- $ 522,332
Jul 18, 3 AM $ 745.38
+0.00%
$ -- $ 547,687
Jul 18, 2 AM $ 745.38
-0.02%
$ -- $ 565,591
Jul 18, 1 AM $ 745.5
+0.00%
$ -- $ 577,097
Jul 18, 12 AM $ 745.5
-0.29%
$ -- $ 584,880
Jul 17, 11 PM $ 747.7
-0.11%
$ -- $ 601,199
Jul 17, 10 PM $ 748.5
+0.04%
$ -- $ 580,749
Jul 17, 9 PM $ 748.2
+0.16%
$ -- $ 589,532
Jul 17, 8 PM $ 747
-0.27%
$ -- $ 581,941