Market Cap $2.53T
5.77%
Volume 24h $257.91B
27.25%
BTC % 53.77%
0.13%
ETH % 9.79%
4.18%
Coins
34.269
+12
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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $692.94 | $688.45 | $694.22 | $689.17 | $278,539 | $21,954,427 |
| Feb-23 2026 | $689.27 | $687.23 | $695.66 | $695.66 | $6,879 | $21,845,012 |
| Feb-22 2026 | $695.66 | $695.66 | $695.67 | $695.67 | - | $22,044,601 |
| Feb-21 2026 | $695.67 | $695.62 | $695.93 | $695.79 | $82 | $22,044,900 |
| Feb-20 2026 | $695.27 | $689.24 | $695.82 | $691.12 | $4,193 | $22,032,327 |
| Feb-19 2026 | $690.57 | $688.43 | $693.52 | $692.29 | $3,290 | $21,883,832 |
| Feb-18 2026 | $692.68 | $687.74 | $694.85 | $687.74 | $12,194 | $21,952,097 |
| Feb-17 2026 | $688.62 | $684.03 | $690.28 | $687.12 | $59,133 | $21,811,783 |
| Feb-16 2026 | $687.12 | $687.12 | $687.12 | $687.12 | - | $21,711,019 |
| Feb-15 2026 | $687.12 | $686.71 | $687.12 | $686.71 | - | $21,711,019 |
| Feb-14 2026 | $686.80 | $686.66 | $687.26 | $687.26 | $584 | $21,700,930 |
| Feb-13 2026 | $687.80 | $685.40 | $691.29 | $688.78 | $17,696 | $21,731,918 |
| Feb-12 2026 | $688.66 | $687.43 | $701.15 | $698.21 | $17,319 | $21,765,139 |
| Feb-11 2026 | $698.76 | $697.92 | $703.04 | $700.09 | $21,171 | $22,067,408 |
| Feb-10 2026 | $699.54 | $691.22 | $702.63 | $700.00 | $11,657 | $22,075,881 |