iShares Core S&P 500 ETF (Ondo Tokenized ETF) (IVVON) Price History
Daily price, volume and market cap for iShares Core S&P 500 ETF (Ondo Tokenized ETF) (IVVON) from 2025-10-20 to 2026-10-21, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-21 | $781.21 | $67.93 | $60.92M |
| 2026-10-20 | $780.34 | $52.66K | $60.86M |
| 2026-10-19 | $780.46 | $3.78K | $60.82M |
| 2026-10-18 | $661.09 | $0.00 | $51.51M |
| 2026-10-17 | $778.81 | $1.01K | $60.69M |
| 2026-10-16 | $773.63 | $54.14K | $60.25M |
| 2026-10-15 | $782.14 | $4.35K | $60.89M |
| 2026-10-14 | $779.27 | $2.21K | $60.66M |
| 2026-10-13 | $789.33 | $4.70K | $61.43M |
| 2026-10-12 | $786.65 | $9.96M | $61.24M |
| 2026-10-09 | $785.41 | $551 | – |
| 2026-10-08 | $784.65 | $352 | – |
| 2026-10-07 | $788.19 | $1.49K | – |
| 2026-10-06 | $791.24 | $29.02K | – |
| 2026-10-05 | $786.47 | $39.93K | – |
| 2026-10-04 | $776.86 | $0.00 | – |
| 2026-10-03 | $776.86 | $0.00 | – |
| 2026-10-02 | $780.45 | $22.96K | – |
| 2026-10-01 | $775.83 | $776 | – |
| 2026-09-30 | $776.32 | $3.93K | – |
| 2026-09-29 | $777.17 | $11.46K | – |
| 2026-09-28 | $776.99 | $49.56K | – |
| 2026-09-27 | $776.82 | $0.00 | – |
| 2026-09-26 | $776.82 | $0.00 | – |
| 2026-09-25 | $783.21 | $578 | – |
| 2026-09-24 | $776.14 | $124.80K | – |
| 2026-09-23 | $778.43 | $2.68K | – |
| 2026-09-22 | $784.77 | $12.64K | – |
| 2026-09-21 | $785.10 | $14.87K | – |
| 2026-09-20 | $765.34 | $0.00 | – |
| 2026-09-19 | $765.34 | $0.00 | – |
| 2026-09-18 | $772.22 | $3.65K | – |
| 2026-09-17 | $770.95 | $647 | – |
| 2026-09-16 | $765.23 | $4.25K | – |
| 2026-09-15 | $767.13 | $9.55K | – |
| 2026-09-14 | $770.80 | $6.39K | – |
| 2026-09-13 | $775.09 | $46.32K | – |
| 2026-09-12 | $708.21 | $71.23K | – |
| 2026-09-11 | $773.89 | $581.38K | – |
| 2026-09-10 | $767.95 | $683.75K | – |
| 2026-09-09 | $772.21 | $681.14K | – |
| 2026-09-08 | $776.23 | $663.52K | – |
| 2026-09-07 | $779.17 | $782.36K | – |
| 2026-09-06 | $780.72 | $656.32K | – |
| 2026-09-05 | $780.20 | $637.05K | – |
| 2026-09-04 | $780.11 | $636.72K | – |
| 2026-09-03 | $782.19 | $653.27K | – |
| 2026-09-02 | $776.63 | $626.56K | – |
| 2026-09-01 | $771.49 | $691.10K | – |
| 2026-08-31 | $776.96 | $582.80K | – |
| 2026-08-30 | $780.54 | $553.24K | – |
| 2026-08-29 | $780.87 | $558.47K | – |
| 2026-08-28 | $779.72 | $545.14K | – |
| 2026-08-27 | $779.35 | $583.43K | – |
| 2026-08-26 | $780.47 | $579.50K | – |
| 2026-08-25 | $775.18 | $588.17K | – |
| 2026-08-24 | $773.64 | $504.18K | – |
| 2026-08-23 | $775.83 | $429.24K | – |
| 2026-08-22 | $778.66 | $482.46K | – |
| 2026-08-21 | $776.33 | $519.52K | – |
| 2026-08-20 | $772.78 | $523.98K | – |
| 2026-08-19 | $780.39 | $5.19M | – |
| 2026-08-18 | $778.23 | $500.50K | – |
| 2026-08-17 | $782.57 | $3.03M | – |
| 2026-08-16 | $784.81 | $490.69K | – |
| 2026-08-15 | $786.60 | $498.23K | – |
| 2026-08-14 | $784.17 | $494.48K | – |
| 2026-08-13 | $786.99 | $490.03K | – |
| 2026-08-12 | $781.77 | $495.64K | – |
| 2026-08-11 | $779.73 | $518.08K | – |
| 2026-08-10 | $778.56 | $496.07K | – |
| 2026-08-09 | $778.09 | $506.97K | – |
| 2026-08-08 | $777.33 | $481.88K | – |
| 2026-08-07 | $779.32 | $492.60K | – |
| 2026-08-06 | $776.73 | $492.31K | – |
| 2026-08-05 | $780.73 | $2.93M | – |
| 2026-08-04 | $775.46 | $570.79K | – |
| 2026-08-03 | $759.90 | $490.81K | – |
| 2026-08-02 | $755.76 | $467.10K | – |
| 2026-08-01 | $755.16 | $479.44K | – |
| 2026-07-31 | $756.59 | $475.15K | – |
| 2026-07-30 | $743.60 | $466.74K | – |
| 2026-07-29 | $741.96 | $530.87K | – |
| 2026-07-28 | $747.25 | $1.07M | – |
| 2026-07-27 | $746.43 | $1.07M | – |
| 2026-07-26 | $745.52 | $1.07M | – |
| 2026-07-25 | $746.88 | $1.05M | – |
| 2026-07-24 | $746.19 | $1.10M | – |
| 2026-07-23 | $743.92 | $1.11M | – |
| 2026-07-22 | $751.58 | $1.10M | – |
| 2026-07-21 | $749.66 | $1.16M | – |
| 2026-07-20 | $752.25 | $1.91M | – |
| 2026-07-19 | $753.92 | $1.06M | – |
| 2026-07-18 | $754.63 | $1.05M | – |
| 2026-07-17 | $754.18 | $1.09M | – |
| 2026-07-16 | $754.29 | $1.15M | – |
| 2026-07-15 | $759.73 | $1.16M | – |
| 2026-07-14 | $761.09 | $2.44M | – |
| 2026-07-13 | $760.99 | $1.09M | – |
| 2026-07-12 | $762.53 | $1.08M | – |
| 2026-07-11 | $761.73 | $1.05M | – |
| 2026-07-10 | $763.60 | $1.08M | – |
| 2026-07-09 | $757.07 | $1.06M | – |
| 2026-07-08 | $752.74 | $1.09M | – |
| 2026-07-07 | $758.08 | $1.08M | – |
| 2026-07-06 | $758.86 | $1.20M | – |
| 2026-07-05 | $755.47 | $1.07M | – |
| 2026-07-04 | $753.24 | $1.07M | – |
| 2026-07-03 | $753.01 | $1.06M | – |
| 2026-07-02 | $756.15 | $1.10M | – |
| 2026-07-01 | $754.29 | $3.21M | – |
| 2026-06-30 | $754.89 | $1.07M | – |
| 2026-06-29 | $747.81 | $3.33M | – |
| 2026-06-28 | $739.81 | $1.05M | – |
| 2026-06-27 | $740.01 | $1.07M | – |
| 2026-06-26 | $739.60 | $1.06M | – |
| 2026-06-25 | $743.73 | $1.08M | – |
| 2026-06-24 | $745.24 | $1.09M | – |
| 2026-06-23 | $743.76 | $1.12M | – |
| 2026-06-22 | $752.62 | $1.10M | – |
| 2026-06-21 | $752.72 | $1.08M | – |
| 2026-06-20 | $753.83 | $1.09M | – |
| 2026-06-19 | $755.08 | $1.07M | – |
| 2026-06-18 | $753.63 | $1.06M | – |
| 2026-06-17 | $750.98 | $1.08M | – |
| 2026-06-16 | $762.65 | $1.08M | – |
| 2026-06-15 | $761.44 | $1.19M | – |
| 2026-06-14 | $749.25 | $1.05M | – |
| 2026-06-13 | $748.30 | $1.07M | – |
| 2026-06-12 | $749.34 | $1.17M | – |
| 2026-06-11 | $741.98 | $1.08M | – |
| 2026-06-10 | $733.83 | $1.08M | – |
| 2026-06-09 | $744.74 | $1.10M | – |
| 2026-06-08 | $749.35 | $1.13M | – |
| 2026-06-07 | $746.73 | $1.08M | – |
| 2026-06-06 | $746.99 | $1.10M | – |
| 2026-06-05 | $745.04 | $1.08M | – |
| 2026-06-04 | $764.92 | $1.10M | – |
| 2026-06-03 | $763.99 | $1.38M | – |
| 2026-06-02 | $764.26 | $2.37M | – |
| 2026-06-01 | $764.76 | $2.25M | – |
| 2026-05-31 | $764.02 | $2.28M | – |
| 2026-05-30 | $763.52 | $2.17M | – |
| 2026-05-29 | $764.97 | $2.25M | – |
| 2026-05-28 | $759.03 | $2.30M | – |
| 2026-05-27 | $758.14 | $2.21M | – |
| 2026-05-26 | $755.94 | $2.23M | – |
| 2026-05-25 | $760.93 | $2.23M | – |
| 2026-05-24 | $758.42 | $2.16M | – |
| 2026-05-23 | $752.87 | $2.27M | – |
| 2026-05-22 | $754.60 | $2.27M | – |
| 2026-05-21 | $752.18 | $2.25M | – |
| 2026-05-20 | $745.49 | $2.21M | – |
| 2026-05-19 | $744.01 | $2.23M | – |
| 2026-05-18 | $747.69 | $2.17M | – |
| 2026-05-17 | $747.94 | $2.20M | – |
| 2026-05-16 | $748.38 | $2.12M | – |
| 2026-05-15 | $746.54 | $12.44M | – |
| 2026-05-14 | $755.71 | $13.23M | – |
| 2026-05-13 | $751.31 | $23.69M | – |
| 2026-05-12 | $743.03 | $2.20M | – |
| 2026-05-11 | $746.46 | $2.27M | – |
| 2026-05-10 | $743.01 | $2.14M | – |
| 2026-05-09 | $741.96 | $2.15M | – |
| 2026-05-08 | $743.37 | $2.27M | – |
| 2026-05-07 | $740.17 | $2.48M | – |
| 2026-05-06 | $738.99 | $760.96K | – |
| 2026-05-05 | $730.27 | $717.02K | – |
| 2026-05-04 | $727.90 | $727.57K | – |
| 2026-05-03 | $732.32 | $713.28K | – |
| 2026-05-02 | $733.37 | $717.94K | – |
| 2026-05-01 | $728.87 | $726.88K | – |
| 2026-04-30 | $723.72 | $737.91K | – |
| 2026-04-29 | $716.72 | $725.56K | – |
| 2026-04-28 | $715.57 | $737.87K | – |
| 2026-04-27 | $718.92 | $715.66K | – |
| 2026-04-26 | $715.87 | $719.83K | – |
| 2026-04-25 | $717.35 | $716.27K | – |
| 2026-04-24 | $717.88 | $721.31K | – |
| 2026-04-23 | $713.52 | $748.03K | – |
| 2026-04-22 | $718.12 | $725.57K | – |
| 2026-04-21 | $717.63 | $715.87K | – |
| 2026-04-20 | $716.60 | $740.26K | – |
| 2026-04-19 | $716.77 | $713.13K | – |
| 2026-04-18 | $716.84 | $718.03K | – |
| 2026-04-17 | $717.68 | $727.68K | – |
| 2026-04-16 | $706.10 | $844.66K | – |
| 2026-04-15 | $703.71 | $796.13K | – |
| 2026-04-14 | $696.91 | $731.14K | – |
| 2026-04-13 | $690.45 | $681.35K | – |
| 2026-04-12 | $685.58 | $665.59K | – |
| 2026-04-11 | $685.52 | $670.01K | – |
| 2026-04-10 | $682.34 | $672.02K | – |
| 2026-04-09 | $684.85 | $668.58K | – |
| 2026-04-08 | $681.32 | $669.42K | – |
| 2026-04-07 | $676.33 | $671.63K | – |
| 2026-04-06 | $663.26 | $688.55K | – |
| 2026-04-05 | $661.82 | $664.12K | – |
| 2026-04-04 | $662.15 | $664.99K | – |
| 2026-04-03 | $662.22 | $661.42K | – |
| 2026-04-02 | $662.30 | $681.63K | – |
| 2026-04-01 | $662.80 | $667.72K | – |
| 2026-03-31 | $657.55 | $672.74K | – |
| 2026-03-30 | $641.80 | $682.98K | – |
| 2026-03-29 | $646.27 | $669.21K | – |
| 2026-03-28 | $646.61 | $680.71K | – |
| 2026-03-27 | $643.74 | $664.43K | – |
| 2026-03-26 | $655.57 | $660.06K | – |
| 2026-03-25 | $666.39 | $659.22K | – |
| 2026-03-24 | $661.89 | $656.09K | – |
| 2026-03-23 | $668.16 | $502.27K | – |
| 2026-03-22 | $662.03 | $61.34K | – |
| 2026-03-21 | $662.37 | $61.04K | – |
| 2026-03-20 | $666.12 | $35.63K | – |
| 2026-03-19 | $672.41 | $12.72K | – |
| 2026-03-18 | $672.82 | $35.58K | – |
| 2026-03-17 | $675.62 | $5.49K | – |
| 2026-03-16 | $674.74 | $899.18K | – |
| 2026-03-15 | $668.32 | $0.00 | – |
| 2026-03-14 | $668.32 | $0.00 | – |
| 2026-03-13 | $668.43 | $1.45K | – |
| 2026-03-12 | $672.98 | $3.30K | – |
| 2026-03-11 | $676.98 | $76.91K | – |
| 2026-03-10 | $683.80 | $4.79M | – |
| 2026-03-09 | $680.91 | $2.22M | – |
| 2026-03-08 | $677.83 | $0.00 | – |
| 2026-03-07 | $677.84 | $4.21K | – |
| 2026-03-06 | $677.49 | $249.68K | – |
| 2026-03-05 | $688.16 | $48.72K | – |
| 2026-03-04 | $692.55 | $72.19K | – |
| 2026-03-03 | $685.70 | $355.51K | – |
| 2026-03-02 | $691.24 | $130.76K | – |
| 2026-03-01 | $690.06 | $0.00 | – |
| 2026-02-28 | $690.07 | $5.00 | – |
| 2026-02-27 | $690.34 | $61.71K | – |
| 2026-02-26 | $692.56 | $237.11K | – |
| 2026-02-25 | $698.54 | $71.80K | – |
| 2026-02-24 | $693.62 | $281.57K | – |
| 2026-02-23 | $689.23 | $6.93K | – |
| 2026-02-22 | $695.67 | $0.00 | – |
| 2026-02-21 | $695.71 | $59.00 | – |
| 2026-02-20 | $695.45 | $4.19K | – |
| 2026-02-19 | $691.03 | $3.30K | – |
| 2026-02-18 | $692.41 | $12.20K | – |
| 2026-02-17 | $688.11 | $59.09K | – |
| 2026-02-16 | $687.12 | $0.00 | – |
| 2026-02-15 | $687.12 | $0.00 | – |
| 2026-02-14 | $686.77 | $64.00 | – |
| 2026-02-13 | $687.77 | $18.18K | – |
| 2026-02-12 | $688.49 | $17.36K | – |
| 2026-02-11 | $698.07 | $21.12K | – |
| 2026-02-10 | $699.70 | $7.17K | – |
| 2026-02-09 | $699.82 | $537.40K | – |
| 2026-02-08 | $696.60 | $0.00 | – |
| 2026-02-07 | $696.73 | $76.00 | – |
| 2026-02-06 | $696.17 | $29.66K | – |
| 2026-02-05 | $678.84 | $1.08M | – |
| 2026-02-04 | $693.45 | $21.93K | – |
| 2026-02-03 | $695.32 | $23.15K | – |
| 2026-02-02 | $703.15 | $28.95K | – |
| 2026-02-01 | $697.19 | $0.00 | – |
| 2026-01-31 | $697.19 | $0.00 | – |
| 2026-01-30 | $697.23 | $10.11K | – |
| 2026-01-29 | $700.11 | $14.25K | – |
| 2026-01-28 | $701.51 | $47.15K | – |
| 2026-01-27 | $702.06 | $14.57K | – |
| 2026-01-26 | $698.57 | $14.71K | – |
| 2026-01-25 | $694.49 | $0.00 | – |
| 2026-01-24 | $694.47 | $321 | – |
| 2026-01-23 | $694.28 | $12.32K | – |
| 2026-01-22 | $694.55 | $7.04K | – |
| 2026-01-21 | $692.68 | $36.06K | – |
| 2026-01-20 | $684.22 | $17.01K | – |
| 2026-01-19 | $697.52 | $0.00 | – |
| 2026-01-18 | $697.52 | $0.00 | – |
| 2026-01-17 | $697.44 | $0.00 | – |
| 2026-01-16 | $697.43 | $2.75K | – |
| 2026-01-15 | $698.48 | $6.48K | – |
| 2026-01-14 | $695.66 | $40.29K | – |
| 2026-01-13 | $699.57 | $1.57K | – |
| 2026-01-12 | $700.51 | $8.54K | – |
| 2026-01-11 | $700.66 | $0.00 | – |
| 2026-01-10 | $700.66 | $0.00 | – |
| 2026-01-09 | $700.16 | $20.27K | – |
| 2026-01-08 | $695.96 | $10.73K | – |
| 2026-01-07 | $695.97 | $13.28K | – |
| 2026-01-06 | $698.19 | $8.76K | – |
| 2026-01-05 | $693.52 | $12.12K | – |
| 2026-01-04 | $688.70 | $0.00 | – |
| 2026-01-03 | $688.70 | $0.00 | – |
| 2026-01-02 | $689.23 | $26.35K | – |
| 2026-01-01 | $688.32 | $449 | – |
| 2025-12-31 | $688.11 | $908 | – |
| 2025-12-30 | $692.64 | $873 | – |
| 2025-12-29 | $693.53 | $28.05K | – |
| 2025-12-28 | $696.06 | $0.00 | – |
| 2025-12-27 | $696.03 | $14.98K | – |
| 2025-12-26 | $696.16 | $2.29K | – |
| 2025-12-25 | $696.26 | $0.00 | – |
| 2025-12-24 | $696.31 | $1.01K | – |
| 2025-12-23 | $693.46 | $11.64K | – |
| 2025-12-22 | $690.77 | $1.03K | – |
| 2025-12-21 | $687.32 | $0.00 | – |
| 2025-12-20 | $687.32 | $0.00 | – |
| 2025-12-19 | $687.14 | $1.12K | – |
| 2025-12-18 | $680.41 | $439 | – |
| 2025-12-17 | $682.04 | $1.02K | – |
| 2025-12-16 | $682.46 | $1.02K | – |
| 2025-12-15 | $684.92 | $124 | – |
| 2025-12-14 | $686.41 | $0.00 | – |
| 2025-12-13 | $686.41 | $0.00 | – |
| 2025-12-12 | $686.50 | $1.34K | – |
| 2025-12-11 | $693.81 | $1.65K | – |
| 2025-12-10 | $691.32 | $887 | – |
| 2025-12-09 | $687.68 | $708 | – |
| 2025-12-08 | $689.28 | $1.19K | – |
| 2025-12-07 | $690.86 | $0.00 | – |
| 2025-12-06 | $690.87 | $300 | – |
| 2025-12-05 | $690.90 | $234 | – |
| 2025-12-04 | $688.88 | $832 | – |
| 2025-12-03 | $688.61 | $427 | – |
| 2025-12-02 | $686.88 | $353 | – |
| 2025-12-01 | $684.94 | $1.20K | – |
| 2025-11-30 | $688.40 | $0.00 | – |
| 2025-11-29 | $688.40 | $0.00 | – |
| 2025-11-28 | $688.16 | $9.41K | – |
| 2025-11-27 | $684.89 | $103 | – |
| 2025-11-26 | $684.80 | $44.00 | – |
| 2025-11-25 | $679.51 | $8.00 | – |
| 2025-11-24 | $674.06 | $318 | – |
| 2025-11-23 | $659.33 | $0.00 | – |
| 2025-11-22 | $659.33 | $0.00 | – |
| 2025-11-21 | $659.33 | $0.00 | – |
| 2025-11-20 | $657.89 | $1.26K | – |
| 2025-11-19 | $673.66 | $101 | – |
| 2025-11-18 | $665.60 | $100 | – |
| 2025-11-17 | $688.02 | $0.00 | – |
| 2025-11-16 | $688.02 | $0.00 | – |
| 2025-11-15 | $688.02 | $0.00 | – |
| 2025-11-14 | $680.62 | $0.00 | – |
| 2025-11-13 | $680.62 | $0.00 | – |
| 2025-11-12 | $686.12 | $427 | – |
| 2025-11-11 | $687.62 | $617 | – |
| 2025-11-10 | $686.48 | $860 | – |
| 2025-11-09 | $676.58 | $0.00 | – |
| 2025-11-08 | $676.58 | $0.00 | – |
| 2025-11-07 | $675.61 | $180 | – |
| 2025-11-06 | $680.68 | $0.00 | – |
| 2025-11-05 | $682.86 | $321 | – |
| 2025-11-04 | $679.07 | $2.96K | – |
| 2025-11-03 | $687.21 | $84.00 | – |
| 2025-11-02 | $686.82 | $0.00 | – |
| 2025-11-01 | $686.82 | $0.00 | – |
| 2025-10-31 | $686.83 | $460 | – |
| 2025-10-30 | $688.93 | $304 | – |
| 2025-10-29 | $690.82 | $441 | – |
| 2025-10-28 | $691.96 | $4.94K | – |
| 2025-10-27 | $681.51 | $0.00 | – |
| 2025-10-26 | $681.51 | $0.00 | – |
| 2025-10-25 | $681.51 | $0.00 | – |
| 2025-10-24 | $681.51 | $0.00 | – |
| 2025-10-23 | $676.93 | $354 | – |
| 2025-10-22 | $672.09 | $129 | – |
| 2025-10-21 | $675.60 | $150 | – |
| 2025-10-20 | $676.25 | $12.00 | – |