Market Cap $2.72T
-0.42%
Volume 24h $175.92B
-58.46%
BTC % 54.29%
-0.11%
ETH % 10.24%
-0.29%
Coins
34.349
+6
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 |
|---|---|---|---|---|---|---|
| Mar-17 2026 | $675.86 | $671.10 | $679.34 | $674.07 | $5,492 | $22,202,314 |
| Mar-16 2026 | $674.12 | $668.32 | $676.51 | $668.32 | $898,432 | $22,150,001 |
| Mar-15 2026 | $668.32 | $668.32 | $668.32 | $668.32 | - | $21,068,794 |
| Mar-14 2026 | $668.32 | $668.32 | $668.55 | $668.36 | - | $21,068,794 |
| Mar-13 2026 | $668.29 | $667.54 | $676.35 | $672.74 | $1,455 | $21,067,804 |
| Mar-12 2026 | $674.03 | $672.28 | $680.33 | $677.33 | $3,299 | $21,248,471 |
| Mar-11 2026 | $678.53 | $678.53 | $686.50 | $684.13 | $77,103 | $21,392,330 |
| Mar-10 2026 | $683.08 | $681.43 | $688.46 | $681.56 | $4,791,632 | $21,601,203 |
| Mar-09 2026 | $681.97 | $663.83 | $684.09 | $677.83 | $2,213,735 | $21,537,636 |
| Mar-08 2026 | $677.83 | $677.83 | $677.86 | $677.86 | - | $21,478,908 |
| Mar-07 2026 | $677.89 | $677.77 | $677.92 | $677.78 | $4,249 | $21,481,002 |
| Mar-06 2026 | $678.54 | $677.36 | $689.21 | $688.63 | $250,080 | $21,501,723 |
| Mar-05 2026 | $687.07 | $683.07 | $692.76 | $692.76 | $56,165 | $21,765,269 |
| Mar-04 2026 | $692.52 | $682.62 | $692.98 | $684.72 | $64,610 | $21,937,328 |
| Mar-03 2026 | $685.66 | $678.80 | $691.78 | $691.78 | $357,308 | $21,721,731 |