Market Cap $2.68T
-5.12%
Volume 24h $349.94B
29.34%
BTC % 54.8%
-0.67%
ETH % 9.68%
-1.34%
Coins
34.194
+7
Exchanges
885
Last update
39 Seconds 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $695.29 | $690.63 | $703.79 | $702.84 | $23,242 | $21,881,128 |
| Feb-02 2026 | $702.76 | $689.16 | $702.85 | $697.18 | $28,821 | $22,086,625 |
| Feb-01 2026 | $697.18 | $697.18 | $697.18 | $697.18 | - | $21,918,653 |
| Jan-31 2026 | $697.18 | $696.96 | $697.38 | $697.18 | - | $21,918,653 |
| Jan-30 2026 | $697.26 | $694.40 | $699.90 | $699.90 | $10,274 | $21,921,211 |
| Jan-29 2026 | $700.36 | $691.91 | $703.79 | $699.55 | $14,333 | $22,013,840 |
| Jan-28 2026 | $702.78 | $699.68 | $704.79 | $702.08 | $47,091 | $22,081,062 |
| Jan-27 2026 | $702.10 | $698.56 | $702.47 | $698.56 | $14,810 | $22,018,132 |
| Jan-26 2026 | $698.51 | $693.31 | $699.79 | $694.48 | $14,252 | $21,905,748 |
| Jan-25 2026 | $694.48 | $694.48 | $694.50 | $694.50 | - | $21,786,631 |
| Jan-24 2026 | $694.38 | $694.19 | $694.59 | $694.19 | $481 | $21,783,621 |
| Jan-23 2026 | $694.50 | $693.59 | $696.81 | $694.46 | $13,816 | $21,787,226 |
| Jan-22 2026 | $693.97 | $692.42 | $697.05 | $692.82 | $5,505 | $21,770,359 |
| Jan-21 2026 | $692.90 | $682.38 | $693.87 | $683.86 | $35,876 | $21,736,082 |
| Jan-20 2026 | $684.48 | $683.29 | $697.51 | $697.51 | $17,010 | $21,469,085 |