Global X Funds (BAIQ39)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.07 | -6.20790988123 | 81.67 | 82.16 | 76.34 | 930 | 80.05815223 | DR |
| 4 | -5.91 | -7.16276814932 | 82.51 | 83.98 | 70 | 3016 | 80.01363996 | DR |
| 12 | 4.17 | 5.75728289383 | 72.43 | 89.63 | 70 | 2819 | 76.7375071 | DR |
| 26 | 9.65 | 14.4137415982 | 66.95 | 89.63 | 59.5 | 3705 | 69.25730768 | DR |
| 52 | 26.43 | 52.680884991 | 50.17 | 89.63 | 49.61 | 3479 | 65.52215118 | DR |
| 156 | 29 | 60.9243697479 | 47.6 | 89.63 | 42.56 | 2952 | 64.65854802 | DR |
| 260 | 29 | 60.9243697479 | 47.6 | 89.63 | 42.56 | 2952 | 64.65854802 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 77.51 | -1.77 | -2.23 | 79.28 | 79.28 | 77.51 | 175 |
| 1736458140 | 79.28 | 0 | 0.00 | 79.28 | 79.28 | 79.28 | 0 |
| 1736371740 | 79.28 | 0.28 | 0.35 | 76.34 | 79.63 | 76.34 | 750 |
| 1736285400 | 79 | -1.68 | -2.08 | 80.08 | 80.08 | 79 | 421 |
| 1736198940 | 80.68 | 0.37 | 0.46 | 81.67 | 82.16 | 80.34 | 2372 |
| 1735939740 | 80.31 | 10.31 | 14.73 | 71 | 80.31 | 71 | 4267 |
| 1735853400 | 70 | -10.52 | -13.07 | 80.49 | 80.49 | 70 | 4477 |
| 1735594200 | 80.52 | -0.66 | -0.81 | 81.12 | 81.12 | 78.1 | 686 |
| 1735334940 | 81.18 | -2.8 | -3.33 | 81.28 | 81.28 | 81.18 | 1939 |
| 1735248540 | 83.98 | 2.38 | 2.92 | 82.26 | 83.98 | 82.24 | 2431 |
| 1734989340 | 81.6 | 1.88 | 2.36 | 80.3 | 81.6 | 80.3 | 6318 |
| 1734730200 | 79.72 | -0.08 | -0.10 | 78.87 | 79.75 | 78.79 | 2406 |
| 1734643800 | 79.8 | -1.88 | -2.30 | 80.68 | 81.12 | 79.5 | 6806 |
| 1734557400 | 81.68 | -0.34 | -0.41 | 83.71 | 83.71 | 81.68 | 7733 |
| 1734470940 | 82.02 | -0.36 | -0.44 | 83.28 | 83.28 | 82.02 | 449 |
| 1734384540 | 82.38 | 1.66 | 2.06 | 82.51 | 82.51 | 82.38 | 4015 |
| 1734125340 | 80.72 | 0.77 | 0.96 | 80.7 | 80.72 | 80.47 | 3108 |
| 1734039000 | 79.95 | -0.29 | -0.36 | 79.65 | 80.58 | 79.65 | 1878 |
| 1733952540 | 80.24 | 0.1 | 0.12 | 89.63 | 89.63 | 80.24 | 3563 |
| 1733866140 | 80.14 | -1.14 | -1.40 | 81.4 | 81.4 | 80.14 | 2170 |
| 1733779740 | 81.28 | 1.7 | 2.14 | 81.28 | 81.28 | 81.28 | 3468 |
| 1733520600 | 79.58 | 0 | 0.00 | 79.58 | 79.58 | 79.58 | 0 |
| 1733434200 | 79.58 | -0.5 | -0.62 | 80.04 | 80.04 | 79.13 | 2375 |
| 1733347800 | 80.08 | 1.43 | 1.82 | 81.4 | 81.4 | 80.08 | 2229 |
| 1733261340 | 78.65 | -0.32 | -0.41 | 79 | 79.21 | 78.65 | 834 |
| 1733174940 | 78.97 | 1.42 | 1.83 | 78.72 | 79.07 | 78.72 | 1472 |
| 1732915740 | 77.55 | 0.02 | 0.03 | 77.82 | 77.82 | 77.24 | 6858 |
| 1732829400 | 77.53 | 1.78 | 2.35 | 76.75 | 77.53 | 76.75 | 245 |
| 1732743000 | 75.75 | 0.22 | 0.29 | 74.02 | 78.21 | 74.02 | 4859 |
| 1732656600 | 75.53 | 0.19 | 0.25 | 75.68 | 75.68 | 75.53 | 964 |
| 1732570140 | 75.34 | 0.71 | 0.95 | 73.73 | 75.34 | 73.73 | 890 |
| 1732310940 | 74.63 | 0.01 | 0.01 | 76.23 | 76.23 | 74.63 | 1260 |
| 1732224600 | 74.62 | 1.19 | 1.62 | 73.15 | 74.89 | 73.15 | 3194 |
| 1732051800 | 73.43 | 1.02 | 1.41 | 73.43 | 73.43 | 73.43 | 4043 |
| 1731965340 | 72.41 | -1.83 | -2.46 | 72.41 | 72.41 | 72.41 | 607 |
| 1731619800 | 74.24 | -1.29 | -1.71 | 73.97 | 74.48 | 73.92 | 3569 |
| 1731533400 | 75.53 | 0.91 | 1.22 | 74.62 | 76.72 | 74.62 | 245 |
| 1731446940 | 74.62 | -0.19 | -0.25 | 74.76 | 74.76 | 74.34 | 1199 |
| 1731360540 | 74.81 | 0.67 | 0.90 | 77.22 | 77.22 | 74.6 | 15545 |
| 1731101400 | 74.14 | -0.03 | -0.04 | 76.56 | 76.56 | 74.14 | 10113 |
| 1731014940 | 74.17 | 1.65 | 2.28 | 73.48 | 74.48 | 73.41 | 30 |
| 1730928600 | 72.52 | 0.76 | 1.06 | 73.14 | 73.4 | 72.44 | 3111 |
| 1730842200 | 71.76 | 0.3 | 0.42 | 73.04 | 73.04 | 71.6 | 2179 |
| 1730755800 | 71.46 | -0.99 | -1.37 | 73.04 | 73.04 | 71.29 | 4233 |
| 1730496600 | 72.45 | 1.65 | 2.33 | 71.82 | 72.52 | 71.82 | 5324 |
| 1730410200 | 70.8 | -1.44 | -1.99 | 72 | 72 | 70.7 | 205 |
| 1730323800 | 72.24 | -1.25 | -1.70 | 73.85 | 73.85 | 71.93 | 138 |
| 1730237340 | 73.49 | 1.96 | 2.74 | 72.53 | 73.49 | 72.53 | 3966 |
| 1730151000 | 71.53 | 0.54 | 0.76 | 71.81 | 71.81 | 71.47 | 700 |
| 1729891800 | 70.99 | 0.36 | 0.51 | 71.54 | 71.54 | 70.99 | 3135 |
| 1729805400 | 70.63 | 0.2 | 0.28 | 71.02 | 71.02 | 70.63 | 198 |
| 1729719000 | 70.43 | -0.83 | -1.16 | 71.2 | 71.2 | 70.04 | 1598 |
| 1729632600 | 71.26 | -0.31 | -0.43 | 71.19 | 71.26 | 71.19 | 662 |
| 1729546140 | 71.57 | 0 | 0.00 | 72.43 | 72.43 | 71.26 | 1160 |
| 1729287000 | 71.57 | 1.08 | 1.53 | 70.99 | 71.96 | 70.99 | 2175 |
| 1729200540 | 70.49 | -0.47 | -0.66 | 72.49 | 72.49 | 70.49 | 3350 |
| 1729114140 | 70.96 | 0.28 | 0.40 | 70.8 | 70.96 | 70.18 | 6550 |
| 1729027740 | 70.68 | -0.51 | -0.72 | 71.45 | 71.46 | 70.29 | 3235 |
| 1728941340 | 71.19 | 0.13 | 0.18 | 71.38 | 71.39 | 70.63 | 801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
