Market Cap $4.47T
0.9%
Volume 24h $366.36B
-10.68%
BTC % 54.5%
0.64%
ETH % 12.15%
-0.41%
Coins
33.322
+10
Exchanges
885
Last update
3 Minutes ago
iShares Core S&P 500 Tokenized ETF (Ondo) (IVVon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $673.47 | $673.13 | $676.79 | $674.09 | $299 | $20,967,485 |
| Oct-02 2025 | $673.54 | $672.27 | $675.19 | $673.13 | $30 | $20,969,316 |
| Oct-01 2025 | $672.87 | $667.12 | $673.75 | $668.09 | $49 | $20,948,431 |
| Sep-30 2025 | $668.09 | $666.46 | $668.27 | $667.88 | - | $20,799,613 |
| Sep-29 2025 | $667.87 | $666.53 | $669.79 | $666.53 | $87,649 | $20,792,680 |
| Sep-28 2025 | $666.53 | $666.53 | $666.53 | $666.53 | - | $20,663,474 |
| Sep-27 2025 | $666.53 | $666.43 | $666.64 | $666.44 | - | $20,663,474 |
| Sep-26 2025 | $666.47 | $662.20 | $666.59 | $662.25 | $368,285 | $20,661,688 |
| Sep-25 2025 | $662.39 | $659.59 | $666.77 | $666.56 | $500,318 | $20,169,092 |
| Sep-24 2025 | $665.82 | $664.47 | $669.07 | $668.04 | $428,192 | $19,770,518 |
| Sep-23 2025 | $668.20 | $666.58 | $671.49 | $671.27 | $647,752 | $19,411,547 |
| Sep-22 2025 | $671.09 | $666.31 | $671.47 | $666.31 | $859,601 | $18,844,938 |
| Sep-21 2025 | $666.31 | $666.31 | $666.31 | $666.31 | - | $17,857,530 |
| Sep-20 2025 | $666.31 | $666.24 | $666.54 | $666.37 | - | $17,857,530 |
| Sep-19 2025 | $667.78 | $664.00 | $668.03 | $666.27 | $811,088 | $17,896,988 |