IBRX 50 (IBXL)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 21544.23 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 21544.23 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 21544.23 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 21544.23 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 21544.23 | 0 | 0 | 0 | IX |
| 156 | 268.84 | 1.26689531479 | 21220.38 | 21544.23 | 15834.48 | 511669043 | 18493.051052 | IX |
| 260 | 4391.91 | 25.6877251451 | 17097.31 | 21968.51 | 9928.57 | 446569286 | 17819.2089994 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 21505.33 | 22.01 | 0.10 | 21483.26 | 21544.23 | 21447 | 0 |
| 1721424600 | 21483.32 | 18.28 | 0.09 | 21465.04 | 21592.55 | 21454.17 | 0 |
| 1721338200 | 21465.04 | -269.77 | -1.24 | 21734.81 | 21734.81 | 21437.64 | 0 |
| 1721251800 | 21734.81 | 68.98 | 0.32 | 21665.83 | 21767.19 | 21609.69 | 0 |
| 1721165340 | 21665.83 | -45.48 | -0.21 | 21711.55 | 21734.63 | 21601.32 | 0 |
| 1721079000 | 21711.31 | 89.66 | 0.41 | 21621.9 | 21743.69 | 21601.56 | 0 |
| 1720819800 | 21621.65 | 99.67 | 0.46 | 21521.01 | 21644.76 | 21483.54 | 0 |
| 1720733400 | 21521.98 | 175.11 | 0.82 | 21347.36 | 21530.11 | 21347.36 | 0 |
| 1720647000 | 21346.87 | 3.87 | 0.02 | 21344.95 | 21437.91 | 21298.35 | 0 |
| 1720560540 | 21343 | 71.82 | 0.34 | 21270.27 | 21379.04 | 21162.37 | 0 |
| 1720474200 | 21271.18 | 72.77 | 0.34 | 21200.82 | 21271.72 | 21090.28 | 0 |
| 1720215000 | 21198.41 | 15.07 | 0.07 | 21184.08 | 21262.54 | 21091.46 | 0 |
| 1720128540 | 21183.34 | 54.04 | 0.26 | 21129.97 | 21283.18 | 21129.97 | 0 |
| 1720042200 | 21129.3 | 112.29 | 0.53 | 21016.93 | 21305.97 | 21016.93 | 0 |
| 1719955800 | 21017.01 | 21.2 | 0.10 | 20994.76 | 21136.81 | 20940.15 | 0 |
| 1719869400 | 20995.81 | 139.44 | 0.67 | 20856.38 | 21079.91 | 20836.51 | 0 |
| 1719610200 | 20856.37 | -37.02 | -0.18 | 20893.48 | 20932.63 | 20738.18 | 0 |
| 1719523800 | 20893.39 | 275.49 | 1.34 | 20617.9 | 20898.8 | 20617.7 | 0 |
| 1719437400 | 20617.9 | 56.69 | 0.28 | 20560.91 | 20628.18 | 20416.06 | 0 |
| 1719351000 | 20561.21 | -46.65 | -0.23 | 20607.36 | 20645.69 | 20509.06 | 0 |
| 1719264600 | 20607.86 | 226.23 | 1.11 | 20380.66 | 20631.78 | 20376.5 | 0 |
| 1719005400 | 20381.63 | 146.2 | 0.72 | 20233.89 | 20422.79 | 20174.15 | 0 |
| 1718918940 | 20235.43 | 36.88 | 0.18 | 20198.21 | 20430.69 | 20190.95 | 0 |
| 1718832540 | 20198.55 | 93.1 | 0.46 | 20105.4 | 20223.19 | 19996.41 | 0 |
| 1718746200 | 20105.45 | 112.08 | 0.56 | 19993.46 | 20170.96 | 19955.21 | 0 |
| 1718659800 | 19993.37 | -67.06 | -0.33 | 20060.55 | 20067.3 | 19906.15 | 0 |
| 1718400600 | 20060.43 | -4.22 | -0.02 | 20062.87 | 20162.82 | 19932.95 | 0 |
| 1718314200 | 20064.65 | -73.21 | -0.36 | 20132.29 | 20193 | 19993.01 | 0 |
| 1718227800 | 20137.86 | -276.98 | -1.36 | 20416.49 | 20560.16 | 20065.85 | 0 |
| 1718141400 | 20414.84 | 130.08 | 0.64 | 20284.76 | 20434.67 | 20283.44 | 0 |
| 1718055000 | 20284.76 | 26.49 | 0.13 | 20260.54 | 20392.67 | 20233.64 | 0 |
| 1717795800 | 20258.27 | -380.12 | -1.84 | 20638.39 | 20638.39 | 20249.63 | 0 |
| 1717709400 | 20638.39 | 244.71 | 1.20 | 20393.68 | 20694.15 | 20393.55 | 0 |
| 1717622940 | 20393.68 | -52.84 | -0.26 | 20446.94 | 20508.63 | 20367.34 | 0 |
| 1717536600 | 20446.52 | -40.51 | -0.20 | 20486.74 | 20486.74 | 20275.17 | 0 |
| 1717450200 | 20487.03 | -35.8 | -0.17 | 20523.16 | 20568.63 | 20416.37 | 0 |
| 1717191000 | 20522.83 | -65.67 | -0.32 | 20587.97 | 20622.03 | 20484.74 | 0 |
| 1717018140 | 20588.5 | -163.45 | -0.79 | 20752.12 | 20752.2 | 20528.18 | 0 |
| 1716931740 | 20751.95 | -107.53 | -0.52 | 20863.86 | 21008.16 | 20709.13 | 0 |
| 1716845340 | 20859.48 | 42.98 | 0.21 | 20815.02 | 20860.47 | 20784.92 | 0 |
| 1716586200 | 20816.5 | -84.86 | -0.41 | 20901.22 | 20977.2 | 20803.64 | 0 |
| 1716499800 | 20901.36 | -158.96 | -0.75 | 21059.58 | 21071.84 | 20861.27 | 0 |
| 1716413340 | 21060.32 | -274.44 | -1.29 | 21333.19 | 21333.19 | 21033.64 | 0 |
| 1716327000 | 21334.76 | -74.72 | -0.35 | 21409.97 | 21495.99 | 21301.15 | 0 |
| 1716240600 | 21409.48 | -76.6 | -0.36 | 21485.6 | 21572.58 | 21380.83 | 0 |
| 1715981400 | 21486.08 | -31.32 | -0.15 | 21516.51 | 21547.03 | 21413.14 | 0 |
| 1715895000 | 21517.4 | 30.09 | 0.14 | 21487.6 | 21641.94 | 21456.47 | 0 |
| 1715808600 | 21487.31 | -149.34 | -0.69 | 21637.58 | 21661.41 | 21307.93 | 0 |
| 1715722200 | 21636.65 | 37.47 | 0.17 | 21599.18 | 21718.72 | 21536.1 | 0 |
| 1715635800 | 21599.18 | 103.76 | 0.48 | 21495.42 | 21685.75 | 21495.29 | 0 |
| 1715376600 | 21495.42 | -88.84 | -0.41 | 21583.61 | 21727.65 | 21471.63 | 0 |
| 1715290140 | 21584.26 | -189.96 | -0.87 | 21771.85 | 21771.85 | 21445.07 | 0 |
| 1715203800 | 21774.22 | 70.71 | 0.33 | 21702.2 | 21791.98 | 21512.45 | 0 |
| 1715117400 | 21703.51 | 145 | 0.67 | 21558.83 | 21779.13 | 21558.56 | 0 |
| 1715031000 | 21558.51 | 16.57 | 0.08 | 21541.37 | 21674.75 | 21512.57 | 0 |
| 1714771800 | 21541.94 | 190.75 | 0.89 | 21352.68 | 21605.25 | 21352.68 | 0 |
| 1714685400 | 21351.19 | 169.54 | 0.80 | 21185.01 | 21442.44 | 21185.01 | 0 |
| 1714512600 | 21181.65 | -230.55 | -1.08 | 21408.59 | 21408.59 | 21159.87 | 0 |
| 1714426200 | 21412.2 | 152.58 | 0.72 | 21255.46 | 21412.2 | 21251.5 | 0 |
| 1714167000 | 21259.62 | 310.47 | 1.48 | 20950.11 | 21312.91 | 20950.11 | 0 |
| 1714080540 | 20949.15 | 4.77 | 0.02 | 20940.24 | 20949.15 | 20770.31 | 0 |
| 1713994200 | 20944.38 | -63.13 | -0.30 | 21001.62 | 21062.13 | 20918.45 | 0 |
| 1713907800 | 21007.51 | -67.07 | -0.32 | 21073.74 | 21125.54 | 20876.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
