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

IVVon Page 2
Download
Date Close Price change Market cap Trading volume
Jun 1, 2026 $ 765.38
+0.23%
$ -- $ 2.17 million
May 31, 2026 $ 763.59
-0.02%
$ -- $ 2.26 million
May 30, 2026 $ 763.76
-0.32%
$ -- $ 2.16 million
May 29, 2026 $ 766.22
+1.01%
$ -- $ 2.2 million
May 28, 2026 $ 758.55
-0.09%
$ -- $ 2.2 million
May 27, 2026 $ 759.23
+0.23%
$ -- $ 2.19 million
May 26, 2026 $ 757.47
-0.37%
$ -- $ 2.14 million
May 25, 2026 $ 760.31
-0.06%
$ -- $ 2.21 million
May 24, 2026 $ 760.74
+0.92%
$ -- $ 2.14 million
May 23, 2026 $ 753.84
-0.22%
$ -- $ 2.26 million
May 22, 2026 $ 755.51
+0.40%
$ -- $ 2.23 million
May 21, 2026 $ 752.48
+0.91%
$ -- $ 2.2 million
May 20, 2026 $ 745.71
+0.17%
$ -- $ 2.18 million
May 19, 2026 $ 744.45
-0.51%
$ -- $ 2.19 million
May 18, 2026 $ 748.25
+0.00%
$ -- $ 2.11 million
May 17, 2026 $ 748.26
-0.06%
$ -- $ 2.19 million
May 16, 2026 $ 748.68
-0.32%
$ -- $ 2.1 million
May 15, 2026 $ 751.08
-0.49%
$ -- $ 2.15 million
May 14, 2026 $ 754.78
+0.40%
$ -- $ 2.28 million
May 13, 2026 $ 751.77
+1.08%
$ -- $ 2.22 million
May 12, 2026 $ 743.75
-0.39%
$ -- $ 2.18 million
May 11, 2026 $ 746.63
+0.37%
$ -- $ 2.17 million
May 10, 2026 $ 743.87
+0.24%
$ -- $ 2.07 million
May 9, 2026 $ 742.08
+0.07%
$ -- $ 2.08 million
May 8, 2026 $ 741.59
+0.31%
$ -- $ 2.14 million
May 7, 2026 $ 739.3
+0.05%
$ -- $ 698,265
May 6, 2026 $ 738.96
+1.14%
$ -- $ 707,975
May 5, 2026 $ 730.63
+0.36%
$ -- $ 693,784
May 4, 2026 $ 728.04
-0.57%
$ -- $ 701,324
May 3, 2026 $ 732.2
-0.17%
$ -- $ 694,603
May 2, 2026 $ 733.44
+0.58%
$ -- $ 700,324
May 1, 2026 $ 729.21
+0.65%
$ -- $ 696,717
Apr 30, 2026 $ 724.53
+1.01%
$ -- $ 717,448
Apr 29, 2026 $ 717.25
+0.24%
$ -- $ 706,584
Apr 28, 2026 $ 715.68
-0.44%
$ -- $ 700,094
Apr 27, 2026 $ 719
+0.41%
$ -- $ 692,345
Apr 26, 2026 $ 716.1
-0.17%
$ -- $ 701,670
Apr 25, 2026 $ 717.29
-0.08%
$ -- $ 698,438
Apr 24, 2026 $ 717.85
+0.61%
$ -- $ 700,944
Apr 23, 2026 $ 713.52
-0.63%
$ -- $ 692,396
Apr 22, 2026 $ 718.03
+0.03%
$ -- $ 701,261
Apr 21, 2026 $ 717.79
+0.20%
$ -- $ 693,222
Apr 20, 2026 $ 716.38
-0.08%
$ -- $ 696,607
Apr 19, 2026 $ 716.97
+0.03%
$ -- $ 694,285
Apr 18, 2026 $ 716.72
-0.10%
$ -- $ 698,951
Apr 17, 2026 $ 717.41
+1.62%
$ -- $ 698,382
Apr 16, 2026 $ 706
+0.33%
$ -- $ 794,016
Apr 15, 2026 $ 703.64
+1.00%
$ -- $ 653,936
Apr 14, 2026 $ 696.68
+0.92%
$ -- $ 646,820
Apr 13, 2026 $ 690.36
+0.65%
$ -- $ 652,233