ishares Emerging Markets Dividend Etf (BDVE39)
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 | 0 | 0 | 52.39 | 52.39 | 52.39 | 1 | 52.39 | DR |
| 4 | 0 | 0 | 52.39 | 52.39 | 52.39 | 1 | 52.39 | DR |
| 12 | 0.39 | 0.75 | 52 | 52.39 | 52 | 1 | 52.195 | DR |
| 26 | 1.19 | 2.32421875 | 51.2 | 58.32 | 51.2 | 7 | 53.04244604 | DR |
| 52 | 8.11 | 18.315266486 | 44.28 | 58.32 | 44.23 | 7 | 51.71678756 | DR |
| 156 | 12.4 | 31.007751938 | 39.99 | 58.32 | 38.98 | 47 | 42.19756662 | DR |
| 260 | 12.4 | 31.007751938 | 39.99 | 58.32 | 38.98 | 47 | 42.19756662 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 52.39 | 0 | 0.00 | 52.39 | 52.39 | 52.39 | 0 |
| 1741296540 | 52.39 | 0.39 | 0.75 | 52.39 | 52.39 | 52.39 | 1 |
| 1741210140 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740778140 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740691740 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740605340 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740518940 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740432540 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740173340 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740086940 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1740000540 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1739914140 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1739827740 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1739568540 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1739482140 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1739395740 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1739309340 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1739222940 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738963740 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738877340 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738790940 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738704540 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738618140 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738358940 | 52 | -6.32 | -10.84 | 52 | 52 | 52 | 1 |
| 1738272540 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1738186140 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1738099740 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1738013340 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1737754140 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1737667740 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1737581340 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1737494940 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1737408540 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1737149340 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1737062940 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1736976540 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1736890140 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1736803740 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1736544540 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1736458140 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1736371740 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1736285340 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1736198940 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1735939740 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1735853340 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1735594140 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1735334940 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1735248540 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1734989340 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1734730140 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1734643740 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1734557340 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1734470940 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1734384540 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1734125340 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1734038940 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1733952540 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1733866140 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
