Financial Index (IFNC)
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 | 0 | 0 | 0 | 12266.09 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 12266.09 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 12266.09 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 12266.09 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 12266.09 | 0 | 0 | 0 | IX |
| 156 | -636.55 | -4.99627957502 | 12740.48 | 12783.88 | 8849.77 | 205826283 | 10555.7788083 | IX |
| 260 | 373.88 | 3.1873691928 | 11730.05 | 13646.5 | 6817.25 | 189759220 | 10759.4101041 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 12153.24 | 49.16 | 0.41 | 12104.08 | 12181 | 12006.34 | 0 |
| 1718746200 | 12104.08 | -56.84 | -0.47 | 12161.6 | 12231.09 | 12076.58 | 0 |
| 1718659800 | 12160.92 | 101.25 | 0.84 | 12059.73 | 12178.38 | 12022.67 | 0 |
| 1718400600 | 12059.67 | 65.15 | 0.54 | 11994.54 | 12086.47 | 11935.48 | 0 |
| 1718314200 | 11994.52 | -59.18 | -0.49 | 12053.68 | 12090.95 | 11974.3 | 0 |
| 1718227800 | 12053.7 | -160.22 | -1.31 | 12214.26 | 12291.65 | 12005.19 | 0 |
| 1718141400 | 12213.92 | 112.98 | 0.93 | 12100.94 | 12246.36 | 12100.94 | 0 |
| 1718055000 | 12100.94 | -129.44 | -1.06 | 12231.46 | 12241.65 | 12083.34 | 0 |
| 1717795800 | 12230.38 | -191.87 | -1.54 | 12421.73 | 12421.73 | 12201.45 | 0 |
| 1717709400 | 12422.25 | 217.92 | 1.79 | 12204.33 | 12433.74 | 12202.54 | 0 |
| 1717622940 | 12204.33 | -1.18 | -0.01 | 12205.92 | 12254 | 12156.8 | 0 |
| 1717536600 | 12205.51 | 26.1 | 0.21 | 12179.5 | 12246.69 | 12091.85 | 0 |
| 1717450200 | 12179.41 | 79.14 | 0.65 | 12100.29 | 12241.55 | 12098.64 | 0 |
| 1717191000 | 12100.27 | -117.76 | -0.96 | 12218 | 12220.33 | 12100.27 | 0 |
| 1717018140 | 12218.03 | -83.27 | -0.68 | 12301.15 | 12301.15 | 12144.36 | 0 |
| 1716931740 | 12301.3 | -49.62 | -0.40 | 12351.34 | 12440.58 | 12275.02 | 0 |
| 1716845340 | 12350.92 | 12.44 | 0.10 | 12338.48 | 12365.43 | 12308.4 | 0 |
| 1716586200 | 12338.48 | -22.62 | -0.18 | 12361.22 | 12385.76 | 12322.99 | 0 |
| 1716499800 | 12361.1 | -126.22 | -1.01 | 12486.7 | 12500.86 | 12326.12 | 0 |
| 1716413340 | 12487.32 | -258.17 | -2.03 | 12745.73 | 12745.96 | 12476.99 | 0 |
| 1716327000 | 12745.49 | -17.3 | -0.14 | 12762.86 | 12805.32 | 12706.24 | 0 |
| 1716240600 | 12762.79 | -36.37 | -0.28 | 12799.34 | 12851.55 | 12726.02 | 0 |
| 1715981400 | 12799.16 | -47.75 | -0.37 | 12846.91 | 12852.81 | 12768.32 | 0 |
| 1715895000 | 12846.91 | 33.85 | 0.26 | 12812.96 | 12917.26 | 12777.62 | 0 |
| 1715808600 | 12813.06 | -2.9 | -0.02 | 12816.13 | 12851.47 | 12753.58 | 0 |
| 1715722200 | 12815.96 | 118.5 | 0.93 | 12697.46 | 12837.89 | 12688.63 | 0 |
| 1715635800 | 12697.46 | 129.86 | 1.03 | 12567.6 | 12740.34 | 12567.4 | 0 |
| 1715376600 | 12567.6 | 26.49 | 0.21 | 12541.77 | 12683.69 | 12540.58 | 0 |
| 1715290140 | 12541.11 | -404.36 | -3.12 | 12945.47 | 12945.47 | 12510.05 | 0 |
| 1715203800 | 12945.47 | 13.29 | 0.10 | 12931.88 | 12968.17 | 12793.79 | 0 |
| 1715117400 | 12932.18 | 32.11 | 0.25 | 12900.23 | 13037.13 | 12900.11 | 0 |
| 1715031000 | 12900.07 | 43.8 | 0.34 | 12856.27 | 12925.58 | 12796.6 | 0 |
| 1714771800 | 12856.27 | 198.58 | 1.57 | 12658.93 | 12933.35 | 12658.56 | 0 |
| 1714685400 | 12657.69 | 142.99 | 1.14 | 12514.86 | 12704.75 | 12514.86 | 0 |
| 1714512600 | 12514.7 | -148.87 | -1.18 | 12663.57 | 12709.33 | 12508.99 | 0 |
| 1714426200 | 12663.57 | 0.42 | 0.00 | 12662.98 | 12692.38 | 12604.15 | 0 |
| 1714167000 | 12663.15 | 245.12 | 1.97 | 12419.02 | 12710.16 | 12417.9 | 0 |
| 1714080540 | 12418.03 | -60.27 | -0.48 | 12478.5 | 12502.25 | 12381.47 | 0 |
| 1713994200 | 12478.3 | -50.41 | -0.40 | 12528.87 | 12528.92 | 12409.58 | 0 |
| 1713907800 | 12528.71 | 11.72 | 0.09 | 12516.89 | 12591.18 | 12417.93 | 0 |
| 1713821340 | 12516.99 | 6.23 | 0.05 | 12510.52 | 12593.38 | 12446.14 | 0 |
| 1713562200 | 12510.76 | -22.78 | -0.18 | 12533.54 | 12602.89 | 12478.43 | 0 |
| 1713475800 | 12533.54 | -44.57 | -0.35 | 12578.11 | 12670.19 | 12450.77 | 0 |
| 1713389400 | 12578.11 | -39.13 | -0.31 | 12617.24 | 12690.27 | 12487.45 | 0 |
| 1713302940 | 12617.24 | -124.29 | -0.98 | 12741.27 | 12741.27 | 12539.07 | 0 |
| 1713216600 | 12741.53 | -178.87 | -1.38 | 12920.38 | 12943.87 | 12690.18 | 0 |
| 1712957400 | 12920.4 | -173.63 | -1.33 | 13093.92 | 13094.86 | 12895.56 | 0 |
| 1712870940 | 13094.03 | 2.52 | 0.02 | 13091.65 | 13121.86 | 13003.53 | 0 |
| 1712784540 | 13091.51 | -299.33 | -2.24 | 13390.84 | 13390.84 | 13056.52 | 0 |
| 1712698140 | 13390.84 | 122.78 | 0.93 | 13268.43 | 13398.55 | 13268.43 | 0 |
| 1712611740 | 13268.06 | 160.74 | 1.23 | 13107.32 | 13334.88 | 13107.32 | 0 |
| 1712352600 | 13107.32 | -0.67 | -0.01 | 13109.91 | 13191.31 | 13048.33 | 0 |
| 1712266140 | 13107.99 | 71.39 | 0.55 | 13036.92 | 13319.64 | 13036.92 | 0 |
| 1712179740 | 13036.6 | 23.94 | 0.18 | 13011.36 | 13088.66 | 12893.64 | 0 |
| 1712093400 | 13012.66 | 11.01 | 0.08 | 13001.65 | 13024.58 | 12909.7 | 0 |
| 1712006940 | 13001.65 | -219.93 | -1.66 | 13233.99 | 13291.69 | 12972.44 | 0 |
| 1711661400 | 13221.58 | -25.28 | -0.19 | 13246.79 | 13310.81 | 13164.23 | 0 |
| 1711574940 | 13246.86 | 108.51 | 0.83 | 13138.69 | 13257.49 | 13059.7 | 0 |
| 1711488540 | 13138.35 | 115.18 | 0.88 | 13023.17 | 13173.47 | 13005.91 | 0 |
| 1711402140 | 13023.17 | -13.45 | -0.10 | 13036.67 | 13087.23 | 12998.78 | 0 |
| 1711143000 | 13036.62 | -192.67 | -1.46 | 13229.31 | 13229.8 | 13022.59 | 0 |
| 1711056600 | 13229.29 | -177.51 | -1.32 | 13406.85 | 13439.28 | 13212.28 | 0 |
| 1710970200 | 13406.8 | 189.69 | 1.44 | 13217.11 | 13427.37 | 13212.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
