Investo Vaneck Etf Crypto Compare Smart Contracts (BLOK11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.05 | 6.07309700467 | 181.95 | 200.42 | 180.73 | 395 | 190.45978228 | FU |
| 4 | 20.66 | 11.9879308344 | 172.34 | 200.42 | 159 | 260 | 180.79876565 | FU |
| 12 | 18.17 | 10.3929531545 | 174.83 | 225.54 | 159 | 320 | 186.83326059 | FU |
| 26 | 53.16 | 38.0148741419 | 139.84 | 250.27 | 127.21 | 341 | 183.09224536 | FU |
| 52 | 116.56 | 152.485609628 | 76.44 | 250.27 | 60.6 | 205 | 175.10305744 | FU |
| 156 | 90.7 | 88.660801564 | 102.3 | 250.27 | 60.6 | 183 | 149.8181378 | FU |
| 260 | 90.7 | 88.660801564 | 102.3 | 250.27 | 60.6 | 183 | 149.8181378 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 195.15 | 7.15 | 3.80 | 193.64 | 200.42 | 193.64 | 453 |
| 1721338200 | 188 | -2.88 | -1.51 | 194.31 | 194.31 | 186.91 | 122 |
| 1721251800 | 190.88 | -1.06 | -0.55 | 187.06 | 193.45 | 180.73 | 159 |
| 1721165340 | 191.94 | 4.62 | 2.47 | 184.78 | 191.94 | 184.7 | 434 |
| 1721079000 | 187.32 | 18.5 | 10.96 | 181.95 | 187.32 | 181.5 | 807 |
| 1720819800 | 168.82 | 0.4 | 0.24 | 168.14 | 169.63 | 167.15 | 61 |
| 1720733400 | 168.42 | -1.58 | -0.93 | 170.01 | 170.01 | 165.27 | 300 |
| 1720647000 | 170 | 2.87 | 1.72 | 171.59 | 171.59 | 165.46 | 195 |
| 1720560540 | 167.13 | 2.19 | 1.33 | 164.53 | 167.44999 | 164.53 | 151 |
| 1720474200 | 164.94 | 2.63 | 1.62 | 162.31 | 168.2 | 160.5 | 302 |
| 1720215000 | 162.31 | -7.56 | -4.45 | 162.88999 | 162.88999 | 159 | 279 |
| 1720128540 | 169.87 | -7.51 | -4.23 | 177.38 | 177.38 | 163.26 | 327 |
| 1720042200 | 177.38 | -15.22 | -7.90 | 192.6 | 192.6 | 177.27 | 348 |
| 1719955800 | 192.6 | 2.63 | 1.38 | 186.76 | 192.62 | 186.76 | 322 |
| 1719869400 | 189.97 | 8.72 | 4.81 | 184.52 | 190.69 | 183.49 | 266 |
| 1719610200 | 181.25 | -1.24 | -0.68 | 183.68 | 185.04 | 181.25 | 433 |
| 1719523800 | 182.49 | 9.57 | 5.53 | 177.95 | 182.49 | 177.95 | 11 |
| 1719437400 | 172.92 | -2.89 | -1.64 | 179.53 | 180.25 | 172.76 | 111 |
| 1719351000 | 175.81 | 12.31 | 7.53 | 175.81 | 175.81 | 170.67 | 49 |
| 1719264600 | 163.5 | -8.84 | -5.13 | 172.34 | 172.34 | 163.5 | 63 |
| 1719005400 | 172.34 | -2.03 | -1.16 | 174.37 | 174.37 | 169.58 | 948 |
| 1718918940 | 174.37 | -2.65 | -1.50 | 176.88 | 176.88 | 174.37 | 13 |
| 1718832540 | 177.02 | 7.15 | 4.21 | 174.23 | 179.35 | 170.1 | 151 |
| 1718746200 | 169.87 | -13.49 | -7.36 | 171.25 | 172.7 | 169.67 | 140 |
| 1718659800 | 183.36 | 6.34 | 3.58 | 182.28 | 183.36 | 178.61 | 1246 |
| 1718400600 | 177.02 | -10.94 | -5.82 | 188.4 | 188.4 | 177.02 | 633 |
| 1718314200 | 187.96 | -6.59 | -3.39 | 192.09 | 192.09 | 185.92 | 108 |
| 1718227800 | 194.55 | 6.3 | 3.35 | 195.96 | 199.39 | 194.55 | 249 |
| 1718141400 | 188.25 | -11.43 | -5.72 | 199.99 | 199.99 | 185.42 | 198 |
| 1718055000 | 199.68 | -0.01 | -0.01 | 198.36 | 200.09 | 195.5 | 39 |
| 1717795800 | 199.69 | -8.31 | -4.00 | 210.71 | 210.79 | 195.88 | 140 |
| 1717709400 | 208 | -5 | -2.35 | 210.81 | 211.1 | 205.42 | 50 |
| 1717622940 | 213 | 4.42 | 2.12 | 210.15 | 213 | 210.15 | 26 |
| 1717536600 | 208.58 | 5.65 | 2.78 | 205.47 | 208.58 | 201.23 | 263 |
| 1717450200 | 202.93 | -1.7 | -0.83 | 204.63 | 207.58 | 202.93 | 7 |
| 1717191000 | 204.63 | 1.97 | 0.97 | 204.31 | 204.63 | 200.44 | 555 |
| 1717018140 | 202.66 | -0.24 | -0.12 | 205.74 | 206.53 | 202.66 | 439 |
| 1716931740 | 202.9 | -6.82 | -3.25 | 206.39 | 206.39 | 202.9 | 610 |
| 1716845340 | 209.72 | -5.67 | -2.63 | 215.83 | 225.54 | 205.5 | 492 |
| 1716586200 | 215.39 | 10.93 | 5.35 | 202.2 | 215.39 | 196.91 | 23 |
| 1716499800 | 204.46 | -5.69 | -2.71 | 210.15 | 210.15 | 202.65 | 633 |
| 1716413340 | 210.15 | 3.92 | 1.90 | 207.21 | 210.15 | 207.21 | 728 |
| 1716327000 | 206.23 | 6.36 | 3.18 | 199.87 | 211.06 | 199.87 | 284 |
| 1716240600 | 199.87 | 9.36 | 4.91 | 188.65 | 199.87 | 188.65 | 237 |
| 1715981400 | 190.51 | 7.85 | 4.30 | 190.06 | 190.51 | 190.06 | 711 |
| 1715895000 | 182.66 | 1.34 | 0.74 | 182.2 | 184.11 | 178.4 | 542 |
| 1715808600 | 181.32 | 8.55 | 4.95 | 176.89 | 181.32 | 176.32 | 329 |
| 1715722200 | 172.77 | -4.43 | -2.50 | 172.26 | 172.77 | 171.98 | 169 |
| 1715635800 | 177.2 | 0.7 | 0.40 | 175 | 177.2 | 171.56 | 136 |
| 1715376600 | 176.5 | -2.73 | -1.52 | 186.5 | 186.5 | 172.95 | 349 |
| 1715290140 | 179.23 | 2.41 | 1.36 | 177.69 | 179.23 | 175.68 | 520 |
| 1715203800 | 176.82 | -2.43 | -1.36 | 178 | 178.65 | 176.14 | 552 |
| 1715117400 | 179.25 | -5.75 | -3.11 | 186 | 186.85 | 179.19 | 513 |
| 1715031000 | 185 | 6.85 | 3.85 | 181.5 | 185 | 181.5 | 999 |
| 1714771800 | 178.15 | 3.29 | 1.88 | 174.55 | 185.5 | 174.55 | 113 |
| 1714685400 | 174.86 | 9.91 | 6.01 | 171.4 | 174.86 | 171.4 | 174 |
| 1714512600 | 164.94999 | -11.44 | -6.49 | 173.36 | 173.36 | 164.94 | 29 |
| 1714426200 | 176.39 | -1.12 | -0.63 | 174.83 | 176.51 | 174.83 | 17 |
| 1714167000 | 177.51 | -8.64 | -4.64 | 179.16 | 181.39 | 177 | 48 |
| 1714080540 | 186.15 | 1.15 | 0.62 | 183.73 | 186.15 | 179.57 | 416 |
| 1713994200 | 185 | -8.38 | -4.33 | 193.38 | 193.38 | 185 | 580 |
| 1713907800 | 193.38 | -1.96 | -1.00 | 201.4 | 201.4 | 191.03 | 267 |
| 1713821340 | 195.34 | 12.77 | 6.99 | 187.59 | 195.34 | 187.59 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
