iShares Core S&P Small Cap ETF BDR (BIJR39)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.65 | -5.77568003975 | 80.51 | 80.51 | 75.86 | 525 | 77.06599466 | DR |
| 4 | -7.45 | -8.94250390109 | 83.31 | 84.04 | 75.86 | 233 | 78.40983372 | DR |
| 12 | -18.46 | -19.5716709075 | 94.32 | 94.32 | 75.86 | 827 | 86.91792867 | DR |
| 26 | -2.86 | -3.6331300813 | 78.72 | 97.25 | 75 | 673 | 86.74520896 | DR |
| 52 | 8.94 | 13.3592349074 | 66.92 | 97.25 | 65.66 | 809 | 77.14881551 | DR |
| 156 | 8.91 | 13.3084391337 | 66.95 | 97.25 | 54.31 | 4118 | 63.30399121 | DR |
| 260 | 19.11 | 33.6740088106 | 56.75 | 97.25 | 54.31 | 3442 | 65.05313037 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 76.33 | -0.85 | -1.10 | 77.76 | 77.76 | 76 | 412 |
| 1741642140 | 77.18 | 0.58 | 0.76 | 76.95 | 77.32 | 76.95 | 1317 |
| 1741382940 | 76.6 | -0.01 | -0.01 | 78 | 78 | 76.6 | 7 |
| 1741296540 | 76.61 | -1.59 | -2.03 | 77.81 | 77.81 | 76.61 | 535 |
| 1741210140 | 78.2 | -3.56 | -4.35 | 80.51 | 80.51 | 77.59 | 353 |
| 1740778200 | 81.76 | 0.47 | 0.58 | 81.05 | 81.76 | 81.05 | 93 |
| 1740691800 | 81.29 | 0 | 0.00 | 81.29 | 81.29 | 81.29 | 0 |
| 1740605400 | 81.29 | 0 | 0.00 | 81.29 | 81.29 | 81.29 | 0 |
| 1740519000 | 81.29 | -0.37 | -0.45 | 81.22 | 81.29 | 81.22 | 124 |
| 1740432540 | 81.66 | 0.66 | 0.81 | 81.66 | 81.66 | 81.66 | 1 |
| 1740173400 | 81 | -1.92 | -2.32 | 81.95 | 81.95 | 81 | 205 |
| 1740087000 | 82.92 | -0.87 | -1.04 | 83.55 | 83.68 | 82.73 | 49 |
| 1740000540 | 83.79 | 0 | 0.00 | 83.79 | 83.79 | 83.79 | 17 |
| 1739914140 | 83.79 | -0.21 | -0.25 | 83.2 | 83.79 | 83.2 | 94 |
| 1739827800 | 84 | -0.02 | -0.02 | 84.04 | 84.04 | 84 | 18 |
| 1739568540 | 84.02 | 0 | 0.00 | 84.02 | 84.02 | 84.02 | 0 |
| 1739482140 | 84.02 | 0.5 | 0.60 | 83.97 | 84.02 | 83.97 | 121 |
| 1739395740 | 83.52 | -1.16 | -1.37 | 83.31 | 83.52 | 83.31 | 142 |
| 1739309400 | 84.68 | -0.43 | -0.51 | 85.08 | 85.08 | 84.68 | 22 |
| 1739222940 | 85.11 | -0.26 | -0.30 | 85.3 | 85.3 | 84.72 | 35 |
| 1738963800 | 85.37 | -0.07 | -0.08 | 85.37 | 85.37 | 85.37 | 21 |
| 1738877400 | 85.44 | 0 | 0.00 | 85.44 | 85.44 | 85.44 | 0 |
| 1738791000 | 85.44 | 0 | 0.00 | 85.44 | 85.44 | 85.44 | 0 |
| 1738704600 | 85.44 | 0.74 | 0.87 | 85.44 | 85.44 | 85.44 | 24 |
| 1738618200 | 84.7 | -1.61 | -1.87 | 85.42 | 85.64 | 84.7 | 1705 |
| 1738358940 | 86.31 | -1.49 | -1.70 | 87.4 | 87.4 | 86.31 | 13 |
| 1738272540 | 87.8 | 0.87 | 1.00 | 88 | 88.25 | 87.65 | 20099 |
| 1738186200 | 86.93 | -0.48 | -0.55 | 86.95 | 86.95 | 86.65 | 360 |
| 1738099740 | 87.41 | -0.28 | -0.32 | 87 | 87.41 | 87 | 24 |
| 1738013340 | 87.69 | -0.49 | -0.56 | 88.13 | 88.13 | 87.69 | 212 |
| 1737754200 | 88.18 | -0.27 | -0.31 | 87.64 | 88.18 | 87.64 | 2 |
| 1737667740 | 88.45 | -1.64 | -1.82 | 88.6 | 88.6 | 87.94 | 78 |
| 1737581400 | 90.09 | 0 | 0.00 | 90.09 | 90.09 | 90.09 | 0 |
| 1737495000 | 90.09 | 0 | 0.00 | 90.09 | 90.09 | 90.09 | 0 |
| 1737408600 | 90.09 | 1.48 | 1.67 | 89.84 | 90.14 | 89.84 | 111 |
| 1737149340 | 88.61 | 0 | 0.00 | 88.61 | 88.61 | 88.61 | 0 |
| 1737062940 | 88.61 | 0.42 | 0.48 | 87.35 | 88.8 | 87.35 | 32 |
| 1736976540 | 88.19 | 1.44 | 1.66 | 89.1 | 89.1 | 88.19 | 39 |
| 1736890140 | 86.75 | 0.83 | 0.97 | 86.08 | 86.75 | 86.08 | 14 |
| 1736803740 | 85.92 | -0.36 | -0.42 | 90.7 | 90.7 | 84.88 | 245 |
| 1736544540 | 86.28 | -1.75 | -1.99 | 87.12 | 87.12 | 85.97 | 13 |
| 1736458140 | 88.03 | -0.01 | -0.01 | 88.03 | 88.03 | 88.03 | 1 |
| 1736371740 | 88.04 | 0.11 | 0.13 | 88.56 | 88.56 | 88.01 | 10004 |
| 1736285400 | 87.93 | -2.18 | -2.42 | 80 | 88.7 | 80 | 269 |
| 1736198940 | 90.11 | 0.51 | 0.57 | 90.11 | 90.11 | 90.11 | 1 |
| 1735939740 | 89.6 | 0.5 | 0.56 | 88.54 | 89.98 | 88.54 | 4 |
| 1735853400 | 89.1 | 0.09 | 0.10 | 88.9 | 89.1 | 88.9 | 24 |
| 1735594200 | 89.01 | -1.34 | -1.48 | 89.01 | 89.01 | 89.01 | 4 |
| 1735334940 | 90.35 | 0.05 | 0.06 | 90.35 | 90.35 | 90.35 | 3 |
| 1735248540 | 90.3 | 1.02 | 1.14 | 90.3 | 90.3 | 90.3 | 23 |
| 1734989340 | 89.28 | 0.77 | 0.87 | 89.22 | 89.37 | 89.1 | 172 |
| 1734730200 | 88.51 | 0.04 | 0.05 | 86.49 | 88.51 | 86.49 | 1172 |
| 1734643800 | 88.47 | -4.43 | -4.77 | 88.25 | 88.47 | 88.25 | 315 |
| 1734557400 | 92.9 | 1.1 | 1.20 | 94.32 | 94.32 | 92.9 | 103 |
| 1734470940 | 91.8 | -2.2 | -2.34 | 92.68 | 93.92 | 91.8 | 564 |
| 1734384540 | 94 | 1.38 | 1.49 | 97.25 | 97.25 | 86.01 | 68 |
| 1734125340 | 92.62 | -0.8 | -0.86 | 93.5 | 93.5 | 92.06 | 69 |
| 1734039000 | 93.42 | 0.09 | 0.10 | 93.33 | 93.42 | 93.33 | 46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
