Market Cap $2.74T
-1.04%
Volume 24h $268.22B
6.57%
BTC % 55.81%
0.03%
ETH % 9.98%
-1.1%
Coins
34.544
+4
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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $717.02 | $713.85 | $717.20 | $715.51 | $725,796 | $23,562,275 |
| Apr-28 2026 | $715.37 | $715.31 | $719.48 | $718.84 | $737,558 | $23,508,331 |
| Apr-27 2026 | $719.45 | $715.38 | $719.78 | $718.12 | $715,625 | $23,644,138 |
| Apr-26 2026 | $717.51 | $713.24 | $718.36 | $716.60 | $720,182 | $23,577,878 |
| Apr-25 2026 | $717.61 | $713.05 | $718.08 | $717.89 | $716,647 | $23,580,989 |
| Apr-24 2026 | $717.11 | $713.46 | $718.48 | $713.69 | $721,458 | $23,564,743 |
| Apr-23 2026 | $718.13 | $713.08 | $718.50 | $718.23 | $748,688 | $23,598,314 |
| Apr-22 2026 | $713.13 | $713.13 | $718.31 | $717.55 | $725,752 | $23,469,160 |
| Apr-21 2026 | $717.64 | $711.68 | $718.36 | $716.41 | $715,657 | $23,613,402 |
| Apr-20 2026 | $716.27 | $711.44 | $716.83 | $716.80 | $739,719 | $23,565,844 |
| Apr-19 2026 | $716.91 | $712.03 | $717.27 | $712.39 | $712,111 | $23,600,476 |
| Apr-18 2026 | $712.11 | $712.03 | $717.34 | $716.84 | $718,195 | $23,442,366 |
| Apr-17 2026 | $717.42 | $703.85 | $717.57 | $705.99 | $727,116 | $23,617,143 |
| Apr-16 2026 | $706.27 | $703.84 | $706.72 | $706.26 | $844,802 | $23,258,514 |
| Apr-15 2026 | $703.89 | $703.33 | $706.27 | $703.35 | $795,526 | $23,201,438 |