iShares Core S&P 500 ETF (Ondo Tokenized ETF) IVVON
$771.54-4.18 (-0.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $776.72 | +0.05% | $776.32 | $779.06 | $773.07 | 3.78K |
| 2026-09-30 | $776.32 | -0.11% | $777.17 | $780.09 | $773.35 | 3.93K |
| 2026-09-29 | $777.17 | +0.02% | $776.99 | $779.27 | $773.64 | 11.46K |
| 2026-09-28 | $776.99 | +0.02% | $776.82 | $779.47 | $774.72 | 49.56K |
| 2026-09-27 | $776.82 | 0.00% | $776.82 | $776.82 | $776.82 | 0 |
| 2026-09-26 | $776.82 | -0.82% | $783.21 | $783.21 | $776.82 | 0 |
| 2026-09-25 | $783.21 | +0.91% | $776.14 | $783.38 | $775.30 | 578 |
| 2026-09-24 | $776.14 | -0.29% | $778.43 | $778.52 | $771.26 | 124.80K |
| 2026-09-23 | $778.43 | -0.81% | $784.77 | $785.57 | $777.89 | 2.68K |
| 2026-09-22 | $784.77 | -0.04% | $785.10 | $786.35 | $783.49 | 12.64K |
| 2026-09-21 | $785.10 | +2.58% | $765.34 | $785.73 | $765.34 | 14.87K |
| 2026-09-20 | $765.34 | 0.00% | $765.34 | $765.34 | $765.34 | 0 |
| 2026-09-19 | $765.34 | -0.89% | $772.23 | $774.19 | $765.34 | 0 |
| 2026-09-18 | $772.22 | +0.16% | $770.95 | $782.51 | $766.03 | 3.65K |
| 2026-09-17 | $770.95 | +0.75% | $765.23 | $771.70 | $765.23 | 647 |
| 2026-09-16 | $765.23 | -0.25% | $767.13 | $770.17 | $758.95 | 4.25K |
| 2026-09-15 | $767.13 | -0.48% | $770.80 | $772.20 | $765.44 | 9.55K |
| 2026-09-14 | $770.80 | -0.55% | $775.09 | $776.20 | $770.45 | 6.39K |
| 2026-09-13 | $775.09 | +9.44% | $708.21 | $776.09 | $707.18 | 46.32K |
| 2026-09-12 | $708.21 | -8.49% | $773.89 | $776.65 | $708.12 | 71.23K |
| 2026-09-11 | $773.89 | +0.77% | $767.95 | $776.43 | $767.80 | 581.38K |
| 2026-09-10 | $767.95 | -0.55% | $772.21 | $775.52 | $767.10 | 683.75K |
| 2026-09-09 | $772.21 | -0.52% | $776.23 | $777.59 | $771.01 | 681.14K |
| 2026-09-08 | $776.23 | -0.38% | $779.17 | $782.93 | $775.22 | 663.52K |
| 2026-09-07 | $779.17 | -0.20% | $780.72 | $781.57 | $779.03 | 782.36K |
| 2026-09-06 | $780.72 | +0.07% | $780.20 | $781.55 | $779.57 | 656.32K |
| 2026-09-05 | $780.20 | +0.01% | $780.11 | $781.41 | $779.49 | 637.05K |
| 2026-09-04 | $780.11 | -0.27% | $782.19 | $785.86 | $779.09 | 636.72K |
| 2026-09-03 | $782.19 | +0.72% | $776.63 | $784.10 | $773.95 | 653.27K |
| 2026-09-02 | $776.63 | +0.67% | $771.49 | $776.63 | $768.95 | 626.56K |
| 2026-09-01 | $771.49 | -0.70% | $776.96 | $778.96 | $769.60 | 691.10K |
| 2026-08-31 | $776.96 | -0.46% | $780.54 | $780.64 | $775.18 | 582.80K |
| 2026-08-30 | $780.54 | -0.04% | $780.87 | $781.31 | $778.78 | 553.24K |
| 2026-08-29 | $780.87 | +0.15% | $779.72 | $781.23 | $778.48 | 558.47K |
| 2026-08-28 | $779.72 | +0.05% | $779.35 | $785.14 | $778.60 | 545.14K |
| 2026-08-27 | $779.35 | -0.14% | $780.47 | $782.20 | $777.58 | 583.43K |
| 2026-08-26 | $780.47 | +0.68% | $775.18 | $780.88 | $774.14 | 579.50K |
| 2026-08-25 | $775.18 | +0.20% | $773.64 | $777.77 | $773.10 | 588.17K |
| 2026-08-24 | $773.64 | -0.28% | $775.83 | $778.35 | $772.21 | 504.18K |
| 2026-08-23 | $775.83 | -0.36% | $778.66 | $779.04 | $775.72 | 429.24K |
| 2026-08-22 | $778.66 | +0.30% | $776.33 | $779.32 | $775.02 | 482.46K |
| 2026-08-21 | $776.33 | +0.46% | $772.78 | $777.84 | $772.67 | 519.52K |
| 2026-08-20 | $772.78 | -0.98% | $780.39 | $781.65 | $772.37 | 523.98K |
| 2026-08-19 | $780.39 | +0.28% | $778.23 | $782.15 | $775.65 | 5.19M |
| 2026-08-18 | $778.23 | -0.55% | $782.57 | $783.92 | $776.24 | 500.50K |
| 2026-08-17 | $782.57 | -0.29% | $784.81 | $788.27 | $781.76 | 3.03M |
| 2026-08-16 | $784.81 | -0.23% | $786.60 | $786.86 | $784.23 | 490.69K |
| 2026-08-15 | $786.60 | +0.31% | $784.17 | $786.90 | $784.17 | 498.23K |
| 2026-08-14 | $784.17 | -0.36% | $786.99 | $788.28 | $783.85 | 494.48K |
| 2026-08-13 | $786.99 | +0.67% | $781.77 | $787.63 | $778.76 | 490.03K |
| 2026-08-12 | $781.77 | +0.26% | $779.73 | $782.14 | $779.45 | 495.64K |
| 2026-08-11 | $779.73 | +0.15% | $778.56 | $781.98 | $776.78 | 518.08K |
| 2026-08-10 | $778.56 | +0.06% | $778.09 | $782.65 | $776.57 | 496.07K |
| 2026-08-09 | $778.09 | +0.10% | $777.33 | $780.32 | $776.91 | 506.97K |
| 2026-08-08 | $777.33 | -0.26% | $779.32 | $781.87 | $776.69 | 481.88K |
| 2026-08-07 | $779.32 | +0.33% | $776.73 | $781.79 | $776.51 | 492.60K |
| 2026-08-06 | $776.73 | -0.51% | $780.73 | $781.93 | $776.22 | 492.31K |
| 2026-08-05 | $780.73 | +0.68% | $775.46 | $787.43 | $773.81 | 2.93M |
| 2026-08-04 | $775.46 | +2.05% | $759.90 | $778.73 | $757.62 | 570.79K |
| 2026-08-03 | $759.90 | +0.55% | $755.76 | $762.22 | $754.55 | 490.81K |
| 2026-08-02 | $755.76 | +0.08% | $755.16 | $757.56 | $754.49 | 467.10K |
| 2026-08-01 | $755.16 | -0.19% | $756.59 | $757.50 | $753.51 | 479.44K |
| 2026-07-31 | $756.59 | +1.75% | $743.60 | $756.87 | $742.32 | 475.15K |
| 2026-07-30 | $743.60 | +0.22% | $741.96 | $746.89 | $741.60 | 466.74K |
| 2026-07-29 | $741.96 | -0.71% | $747.25 | $747.64 | $741.91 | 530.87K |
| 2026-07-28 | $747.25 | +0.11% | $746.43 | $747.73 | $738.65 | 1.07M |
| 2026-07-27 | $746.43 | +0.12% | $745.52 | $749.68 | $743.76 | 1.07M |
| 2026-07-26 | $745.52 | -0.18% | $746.88 | $748.91 | $744.92 | 1.07M |
| 2026-07-25 | $746.88 | +0.09% | $746.19 | $748.10 | $742.97 | 1.05M |
| 2026-07-24 | $746.19 | +0.31% | $743.92 | $749.41 | $739.35 | 1.10M |
| 2026-07-23 | $743.92 | -1.02% | $751.58 | $752.52 | $741.38 | 1.11M |
| 2026-07-22 | $751.58 | +0.26% | $749.66 | $753.31 | $747.23 | 1.10M |
| 2026-07-21 | $749.66 | -0.34% | $752.25 | $754.93 | $746.64 | 1.16M |
| 2026-07-20 | $752.25 | -0.22% | $753.92 | $754.71 | $751.87 | 1.91M |
| 2026-07-19 | $753.92 | -0.09% | $754.63 | $754.81 | $753.46 | 1.06M |
| 2026-07-18 | $754.63 | +0.06% | $754.18 | $754.85 | $753.34 | 1.05M |
| 2026-07-17 | $754.18 | -0.01% | $754.29 | $754.95 | $753.29 | 1.09M |
| 2026-07-16 | $754.29 | -0.72% | $759.73 | $762.01 | $753.05 | 1.15M |
| 2026-07-15 | $759.73 | -0.18% | $761.09 | $763.08 | $759.73 | 1.16M |
| 2026-07-14 | $761.09 | +0.01% | $760.99 | $761.12 | $756.52 | 2.44M |
| 2026-07-13 | $760.99 | -0.20% | $762.53 | $762.90 | $760.36 | 1.09M |
| 2026-07-12 | $762.53 | +0.10% | $761.73 | $763.11 | $761.05 | 1.08M |
| 2026-07-11 | $761.73 | -0.24% | $763.60 | $763.86 | $760.73 | 1.05M |
| 2026-07-10 | $763.60 | +0.86% | $757.07 | $763.60 | $756.47 | 1.08M |
| 2026-07-09 | $757.07 | +0.57% | $752.74 | $758.14 | $752.11 | 1.06M |
| 2026-07-08 | $752.74 | -0.70% | $758.08 | $759.98 | $751.84 | 1.09M |
| 2026-07-07 | $758.08 | -0.10% | $758.86 | $759.94 | $755.99 | 1.08M |
| 2026-07-06 | $758.86 | +0.45% | $755.47 | $760.30 | $752.76 | 1.20M |
| 2026-07-05 | $755.47 | +0.30% | $753.24 | $756.60 | $752.77 | 1.07M |
| 2026-07-04 | $753.24 | +0.03% | $753.01 | $756.71 | $752.90 | 1.07M |