Market Cap $3.25T
-4.07%
Volume 24h $270.66B
-7.52%
BTC % 54.51%
-0.38%
ETH % 11.21%
-1.24%
Coins
33.766
+7
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $689.04 | $687.51 | $689.48 | $688.87 | $825 | $21,465,385 |
| Dec-03 2025 | $688.70 | $685.24 | $689.33 | $687.09 | $427 | $21,453,793 |
| Dec-02 2025 | $686.69 | $683.88 | $688.65 | $684.43 | $353 | $21,391,511 |
| Dec-01 2025 | $684.78 | $682.71 | $688.39 | $688.39 | $1,196 | $21,331,700 |
| Nov-30 2025 | $688.39 | $688.39 | $688.39 | $688.39 | - | $21,443,254 |
| Nov-29 2025 | $688.39 | $688.20 | $688.50 | $688.26 | - | $21,443,254 |
| Nov-28 2025 | $688.41 | $684.89 | $688.42 | $685.01 | $9,416 | $21,443,956 |
| Nov-27 2025 | $684.94 | $684.92 | $685.24 | $684.93 | $103 | $21,326,552 |
| Nov-26 2025 | $684.87 | $679.72 | $686.20 | $679.72 | $44 | $21,324,449 |
| Nov-25 2025 | $680.02 | $670.64 | $680.02 | $673.35 | $8 | $21,173,437 |
| Nov-24 2025 | $673.88 | $659.33 | $674.15 | $659.33 | $318 | $20,982,158 |
| Nov-23 2025 | $659.33 | $659.33 | $659.33 | $659.33 | - | $20,528,694 |
| Nov-22 2025 | $659.33 | $659.33 | $659.33 | $659.33 | - | $20,528,694 |
| Nov-21 2025 | $659.33 | $654.99 | $659.93 | $658.13 | - | $20,528,694 |
| Nov-20 2025 | $656.20 | $656.20 | $677.72 | $673.81 | $1,254 | $20,431,358 |