Market Cap $2.20T
1.22%
Volume 24h $48.19B
-46.37%
BTC % 58.7168%
0.28%
ETH % 9.21616%
-0.26%
Coins
34.665
Exchanges
204
Live
iShares Core S&P 500 Tokenized ETF (Ondo) (IVVon) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of iShares Core S&P 500 Tokenized ETF (Ondo) (IVVon) in USD Dollar. This table shows 278 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-12 2026 | $750.88 | $746.66 | $752.91 | $746.66 | $5,104 | $67,469,011 |
| Jun-11 2026 | $745.65 | $731.07 | $745.65 | $733.55 | $5,089 | $66,985,858 |
| Jun-10 2026 | $731.33 | $731.33 | $749.07 | $748.05 | $6,816 | $65,695,294 |
| Jun-09 2026 | $744.10 | $743.56 | $746.70 | $746.08 | $5,023 | $66,841,393 |
| Jun-08 2026 | $748.14 | $745.68 | $748.71 | $746.40 | $6,580 | $67,172,828 |
| Jun-07 2026 | $746.40 | $741.58 | $753.65 | $746.32 | $11,164 | $67,016,600 |
| Jun-06 2026 | $746.23 | $731.36 | $747.67 | $747.67 | $15,224 | $67,001,340 |
| Jun-05 2026 | $747.67 | $742.11 | $764.18 | $763.94 | $5,385 | $67,139,369 |
| Jun-04 2026 | $763.94 | $758.81 | $767.99 | $762.29 | $26,360 | $68,597,935 |
| Jun-03 2026 | $765.24 | $765.24 | $769.88 | $768.36 | $146,994 | $68,743,510 |
| Jun-02 2026 | $768.36 | $764.42 | $770.41 | $766.39 | $148,406 | $69,028,497 |
| Jun-01 2026 | $767.20 | $765.94 | $770.15 | $766.80 | $18,809 | $68,974,076 |
| May-28 2026 | $764.79 | $756.52 | $764.79 | $758.87 | $22,543 | $68,665,491 |
| May-27 2026 | $760.59 | $758.13 | $765.65 | $759.81 | $28,456 | $68,286,897 |
| May-26 2026 | $759.81 | $757.98 | $760.68 | $758.29 | $5,391 | $68,167,429 |