iShares Core S&P 500 ETF (Ondo Tokenized) Historical Data

IVVon
Download
Date Close Price change Market cap Trading volume
Today $ 786.2
+0.00%
$ 70.29 million $ 397,492
Yesterday $ 785.81
-0.42%
$ 70.24 million $ 400,551
Aug 13, 2026 $ 789.09
+0.81%
$ 70.53 million $ 386,216
Aug 12, 2026 $ 782.79
+0.35%
$ 69.97 million $ 399,798
Aug 11, 2026 $ 780.03
+0.40%
$ 69.72 million $ 399,731
Aug 10, 2026 $ 776.95
-0.22%
$ 69.44 million $ 397,485
Aug 9, 2026 $ 778.66
+0.23%
$ 69.6 million $ 418,257
Aug 8, 2026 $ 776.9
-0.41%
$ 69.44 million $ 396,642
Aug 7, 2026 $ 778.58
+0.12%
$ 69.73 million $ 396,748
Aug 6, 2026 $ 777.62
-0.29%
$ 69.47 million $ 388,407
Aug 5, 2026 $ 779.87
+0.71%
$ 69.67 million $ 386,703
Aug 4, 2026 $ 774.37
+1.81%
$ 69.25 million $ 380,769
Aug 3, 2026 $ 760.58
+0.26%
$ 68.09 million $ 394,078
Aug 2, 2026 $ 758.6
+0.21%
$ 67.81 million $ 381,395
Aug 1, 2026 $ 757.04
-0.23%
$ 67.66 million $ 395,615
Jul 31, 2026 $ 758.05
+1.87%
$ 67.82 million $ 378,083
Jul 30, 2026 $ 744.12
+0.22%
$ 66.51 million $ 374,414
Jul 29, 2026 $ 742.49
-0.76%
$ 66.36 million $ 398,866
Jul 28, 2026 $ 748.15
+0.22%
$ 66.87 million $ 972,658
Jul 27, 2026 $ 746.49
+0.11%
$ 66.72 million $ 973,712
Jul 26, 2026 $ 745.65
-0.25%
$ 66.65 million $ 980,791
Jul 25, 2026 $ 747.48
+0.32%
$ 66.81 million $ 965,393
Jul 24, 2026 $ 745.09
+0.16%
$ 66.6 million $ 980,966
Jul 23, 2026 $ 743.87
-1.05%
$ 66.49 million $ 986,521
Jul 22, 2026 $ 751.76
+0.23%
$ 67.19 million $ 977,977
Jul 21, 2026 $ 750.05
-0.39%
$ 67.04 million $ 1.01 million
Jul 20, 2026 $ 752.99
-0.19%
$ 67.3 million $ 992,122
Jul 19, 2026 $ 754.42
-0.06%
$ 67.43 million $ 969,558
Jul 18, 2026 $ 754.88
+0.01%
$ 67.47 million $ 966,361
Jul 17, 2026 $ 754.81
+0.01%
$ 67.47 million $ 986,961
Jul 16, 2026 $ 754.74
-0.71%
$ 67.46 million $ 1.01 million
Jul 15, 2026 $ 760.15
+0.05%
$ 67.94 million $ 1.02 million
Jul 14, 2026 $ 759.75
-0.34%
$ 67.91 million $ 967,221
Jul 13, 2026 $ 762.31
-0.10%
$ 68.13 million $ 994,891
Jul 12, 2026 $ 763.08
+0.04%
$ 68.21 million $ 1.01 million
Jul 11, 2026 $ 762.8
-0.16%
$ 68.18 million $ 978,385
Jul 10, 2026 $ 764.02
+0.85%
$ 68.29 million $ 987,383
Jul 9, 2026 $ 757.59
+0.62%
$ 67.71 million $ 974,036
Jul 8, 2026 $ 752.93
-0.75%
$ 67.3 million $ 998,287
Jul 7, 2026 $ 758.6
-0.11%
$ 67.8 million $ 978,498
Jul 6, 2026 $ 759.46
+0.37%
$ 67.88 million $ 1.05 million
Jul 5, 2026 $ 756.67
+0.32%
$ -- $ 994,769
Jul 4, 2026 $ 754.28
+0.03%
$ -- $ 990,211
Jul 3, 2026 $ 754.04
-0.41%
$ -- $ 983,728
Jul 2, 2026 $ 757.17
+0.33%
$ -- $ 1 million
Jul 1, 2026 $ 754.69
-0.21%
$ -- $ 982,008
Jun 30, 2026 $ 756.25
+0.95%
$ -- $ 986,691
Jun 29, 2026 $ 749.17
+1.13%
$ -- $ 990,427
Jun 28, 2026 $ 740.79
+0.00%
$ -- $ 971,790
Jun 27, 2026 $ 740.76
+0.05%
$ -- $ 985,973
Download