Market Cap $2.63T
0.73%
Volume 24h $193.76B
4.24%
BTC % 54.73%
0.31%
ETH % 10.09%
-0.19%
Coins
34.479
+4
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $687.85 | $681.03 | $688.55 | $681.31 | $668,642 | $22,624,665 |
| Apr-08 2026 | $681.27 | $677.31 | $683.15 | $677.31 | $669,903 | $22,407,892 |
| Apr-07 2026 | $675.08 | $660.10 | $675.08 | $662.38 | $671,208 | $22,204,606 |
| Apr-06 2026 | $662.52 | $662.14 | $664.29 | $662.33 | $687,945 | $21,791,392 |
| Apr-05 2026 | $663.04 | $661.90 | $663.04 | $662.42 | $664,860 | $21,819,448 |
| Apr-04 2026 | $662.55 | $662.08 | $663.45 | $662.33 | $664,852 | $21,803,156 |
| Apr-03 2026 | $663.13 | $662.19 | $663.39 | $663.00 | $661,271 | $21,822,372 |
| Apr-02 2026 | $663.04 | $653.92 | $663.39 | $663.30 | $681,624 | $21,819,318 |
| Apr-01 2026 | $663.16 | $659.33 | $663.94 | $659.47 | $667,520 | $21,828,393 |
| Mar-31 2026 | $657.41 | $642.28 | $657.41 | $642.28 | $673,501 | $21,638,648 |
| Mar-30 2026 | $642.07 | $638.92 | $644.69 | $643.24 | $682,888 | $21,133,495 |
| Mar-29 2026 | $647.19 | $643.34 | $647.19 | $647.04 | $668,732 | $21,290,744 |
| Mar-28 2026 | $643.24 | $643.24 | $647.16 | $644.10 | $681,450 | $21,160,589 |
| Mar-27 2026 | $643.65 | $643.32 | $659.38 | $659.11 | $664,249 | $21,174,114 |
| Mar-26 2026 | $651.61 | $651.61 | $666.26 | $661.20 | $660,336 | $21,436,300 |