Market Cap $4.04T
0.58%
Volume 24h $158.70B
-68.12%
BTC % 55.19%
-0.14%
ETH % 11.81%
0%
Coins
33.517
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-25 2025 | $681.50 | $681.50 | $681.50 | $681.50 | - | $21,216,321 |
| Oct-24 2025 | $681.50 | $677.12 | $683.07 | $677.12 | - | $21,216,321 |
| Oct-23 2025 | $677.01 | $671.09 | $677.01 | $671.48 | $354 | $21,076,531 |
| Oct-22 2025 | $672.72 | $669.67 | $677.26 | $675.60 | $129 | $20,943,040 |
| Oct-21 2025 | $675.73 | $675.13 | $677.13 | $676.35 | $150 | $21,036,345 |
| Oct-20 2025 | $676.37 | $669.33 | $676.72 | $669.33 | $12 | $21,056,294 |
| Oct-19 2025 | $669.33 | $669.33 | $669.33 | $669.33 | - | $20,837,151 |
| Oct-18 2025 | $669.33 | $669.30 | $669.33 | $669.30 | - | $20,837,151 |
| Oct-17 2025 | $669.49 | $656.30 | $670.04 | $664.05 | $6,819 | $20,842,037 |
| Oct-16 2025 | $668.92 | $668.92 | $669.77 | $669.77 | - | $20,830,995 |
| Oct-15 2025 | $669.77 | $666.54 | $673.85 | $667.30 | - | $20,857,529 |
| Oct-14 2025 | $667.46 | $653.14 | $669.47 | $653.14 | $2,496 | $20,785,524 |
| Oct-13 2025 | $653.14 | $653.14 | $653.14 | $653.14 | - | $20,337,255 |
| Oct-12 2025 | $653.14 | $653.14 | $656.81 | $656.81 | - | $20,337,255 |
| Oct-11 2025 | $656.81 | $656.64 | $657.11 | $656.69 | - | $20,451,708 |