時価総額 $2.19T
-0.33%
ボリューム24h $65.81B
3.23%
BTC % 58.6294%
0.36%
ETH % 10.1478%
-1.16%
硬貨
34.665
取引所
204
ライブ
iShares Core S&P 500 Tokenized ETF (Ondo) (IVVon) 履歴価格、日付別ボリュームデータ 米ドル - USD
iShares Core S&P 500 Tokenized ETF (Ondo) (IVVon) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 290 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-16 2026 | $704.83 | $680.00 | $757.62 | $680.00 | $10,089 | $64,221,890 |
| Jul-11 2026 | $760.88 | $752.23 | $767.68 | $764.81 | $9,846 | - |
| Jul-10 2026 | $761.78 | $760.71 | $766.59 | $760.71 | $12,315 | - |
| Jun-24 2026 | $743.60 | $743.37 | $744.92 | $743.37 | $5,273 | $66,868,587 |
| Jun-23 2026 | $743.80 | $742.05 | $753.38 | $752.32 | $7,210 | $66,865,489 |
| Jun-22 2026 | $753.02 | $752.32 | $754.73 | $752.87 | $10,876 | $67,696,998 |
| Jun-21 2026 | $757.02 | $749.30 | $758.00 | $750.45 | $21,941 | $68,056,601 |
| Jun-20 2026 | $749.30 | $749.24 | $757.45 | $750.00 | $21,903 | $67,362,568 |
| Jun-19 2026 | $755.91 | $751.21 | $761.53 | $755.45 | $12,861 | $67,956,811 |
| Jun-18 2026 | $755.46 | $751.95 | $757.80 | $754.73 | $14,900 | $67,914,842 |
| Jun-16 2026 | $761.15 | $759.56 | $762.43 | $759.65 | $5,006 | $68,397,958 |
| Jun-15 2026 | $759.65 | $759.52 | $763.67 | $760.78 | $5,923 | $68,336,910 |
| 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 |