Market Cap $3.50T
0.42%
Volume 24h $294.30B
-4.19%
BTC % 55.04%
0.96%
ETH % 11.46%
-0.69%
Coins
34.046
+10
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $695.69 | $692.52 | $699.71 | $699.66 | $40,291 | $21,804,030 |
| Jan-13 2026 | $699.79 | $698.68 | $702.10 | $700.27 | $1,774 | $21,892,248 |
| Jan-12 2026 | $700.64 | $695.36 | $702.13 | $700.66 | $8,236 | $21,917,858 |
| Jan-11 2026 | $700.66 | $700.66 | $700.66 | $700.66 | - | $21,913,265 |
| Jan-10 2026 | $700.66 | $700.13 | $700.66 | $700.13 | - | $21,913,265 |
| Jan-09 2026 | $700.09 | $695.49 | $701.17 | $696.02 | $20,271 | $21,895,626 |
| Jan-08 2026 | $696.56 | $693.14 | $696.82 | $695.85 | $10,738 | $21,765,135 |
| Jan-07 2026 | $695.68 | $695.51 | $699.69 | $698.30 | $13,287 | $21,728,199 |
| Jan-06 2026 | $698.28 | $692.88 | $698.28 | $693.59 | $9,644 | $21,796,043 |
| Jan-05 2026 | $693.91 | $688.69 | $695.23 | $688.69 | $11,248 | $21,654,914 |
| Jan-04 2026 | $688.69 | $688.69 | $688.69 | $688.69 | - | $21,495,214 |
| Jan-03 2026 | $688.69 | $688.56 | $689.18 | $689.18 | - | $21,495,214 |
| Jan-02 2026 | $689.06 | $686.32 | $692.68 | $688.39 | $26,342 | $21,506,565 |
| Jan-01 2026 | $688.30 | $688.08 | $688.79 | $688.79 | $449 | $21,499,712 |
| Dec-31 2025 | $688.10 | $688.07 | $693.62 | $692.50 | $908 | $21,493,268 |