Market Cap $3.47T
1.35%
Volume 24h $289.93B
BTC % 54.98%
-0.23%
ETH % 11.01%
1.45%
Coins
33.670
+4
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $680.62 | $680.62 | $680.62 | $680.62 | - | $21,191,547 |
| Nov-13 2025 | $680.62 | $680.21 | $689.63 | $686.73 | - | $21,191,547 |
| Nov-12 2025 | $686.24 | $686.24 | $690.45 | $687.80 | $427 | $21,366,514 |
| Nov-11 2025 | $687.63 | $684.20 | $688.38 | $686.69 | $617 | $21,410,209 |
| Nov-10 2025 | $685.97 | $676.57 | $686.66 | $676.57 | $859 | $21,358,451 |
| Nov-09 2025 | $676.57 | $676.57 | $676.57 | $676.57 | - | $21,065,396 |
| Nov-08 2025 | $676.57 | $675.84 | $676.89 | $675.84 | - | $21,065,396 |
| Nov-07 2025 | $676.59 | $666.51 | $677.04 | $676.52 | $180 | $21,065,897 |
| Nov-06 2025 | $680.67 | $680.57 | $682.86 | $682.86 | - | $21,192,951 |
| Nov-05 2025 | $682.09 | $676.01 | $685.08 | $678.41 | $320 | $21,237,083 |
| Nov-04 2025 | $679.36 | $678.88 | $686.82 | $686.82 | $2,958 | $21,151,656 |
| Nov-03 2025 | $687.86 | $686.74 | $689.73 | $686.81 | $84 | $21,413,641 |
| Nov-02 2025 | $686.81 | $686.81 | $686.81 | $686.81 | - | $21,380,938 |
| Nov-01 2025 | $686.81 | $686.67 | $687.80 | $686.86 | - | $21,380,938 |
| Oct-31 2025 | $686.88 | $684.72 | $690.47 | $688.50 | $460 | $21,382,995 |