iShares ESG Aware MSCI EAFE ETF (BEGD39)
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 | 0.2 | 0.32981530343 | 60.64 | 61.08 | 60.16 | 125001 | 60.59200175 | DR |
| 4 | 2.79 | 4.80620155039 | 58.05 | 61.08 | 58.04 | 95002 | 59.23788108 | DR |
| 12 | 3.83 | 6.71811962814 | 57.01 | 61.08 | 57.01 | 38043 | 59.23578033 | DR |
| 26 | 3.34 | 5.80869565217 | 57.5 | 62.1 | 55.56 | 17908 | 59.22869419 | DR |
| 52 | 12.26 | 25.2367229312 | 48.58 | 62.1 | 48.58 | 8551 | 58.86656331 | DR |
| 156 | 17.73 | 41.127348643 | 43.11 | 62.1 | 36.83 | 27457 | 44.85342081 | DR |
| 260 | 13.91 | 29.6398891967 | 46.93 | 62.1 | 36.83 | 24900 | 47.79976824 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 60.84 | 0.54 | 0.90 | 60.84 | 61.08 | 60.84 | 219500 |
| 1741296540 | 60.3 | -0.73 | -1.20 | 60.16 | 60.3 | 60.16 | 150000 |
| 1741210140 | 61.03 | 2.75 | 4.72 | 60.64 | 61.03 | 60.64 | 100001 |
| 1740778140 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1740691740 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1740605340 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1740518940 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1740432540 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1740173340 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1740086940 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1740000540 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 8 |
| 1739914140 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1739827740 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1739568540 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1739482140 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 1 |
| 1739395740 | 58.28 | 0.2 | 0.34 | 58.08 | 58.36 | 58.08 | 160001 |
| 1739309340 | 58.08 | 0 | 0.00 | 58.08 | 58.08 | 58.08 | 0 |
| 1739222940 | 58.08 | -0.66 | -1.12 | 58.05 | 58.08 | 58.04 | 160000 |
| 1738963740 | 58.74 | 0 | 0.00 | 58.74 | 58.74 | 58.74 | 0 |
| 1738877340 | 58.74 | 0 | 0.00 | 58.74 | 58.74 | 58.74 | 0 |
| 1738790940 | 58.74 | 0 | 0.00 | 58.74 | 58.74 | 58.74 | 0 |
| 1738704540 | 58.74 | 0 | 0.00 | 58.74 | 58.74 | 58.74 | 0 |
| 1738618140 | 58.74 | 0 | 0.00 | 58.74 | 58.74 | 58.74 | 0 |
| 1738358940 | 58.74 | 0 | 0.00 | 58.74 | 58.74 | 58.74 | 1 |
| 1738272540 | 58.74 | -0.08 | -0.14 | 58.82 | 58.82 | 58.74 | 86 |
| 1738186140 | 58.82 | 0 | 0.00 | 58.82 | 58.82 | 58.82 | 0 |
| 1738099740 | 58.82 | 0 | 0.00 | 58.82 | 58.82 | 58.82 | 0 |
| 1738013340 | 58.82 | 0 | 0.00 | 58.82 | 58.82 | 58.82 | 1 |
| 1737754200 | 58.82 | 0 | 0.00 | 58.82 | 58.82 | 58.82 | 1 |
| 1737667800 | 58.82 | 0 | 0.00 | 58.82 | 58.82 | 58.82 | 0 |
| 1737581400 | 58.82 | 0 | 0.00 | 58.82 | 58.82 | 58.82 | 2 |
| 1737495000 | 58.82 | 0.28 | 0.48 | 58.82 | 58.82 | 58.82 | 2 |
| 1737408600 | 58.54 | 0 | 0.00 | 58.54 | 58.54 | 58.54 | 0 |
| 1737149400 | 58.54 | 0.75 | 1.30 | 57.79 | 58.54 | 57.79 | 12 |
| 1737062940 | 57.79 | 0 | 0.00 | 57.79 | 57.79 | 57.79 | 4 |
| 1736976540 | 57.79 | 0.74 | 1.30 | 57.05 | 57.79 | 57.05 | 24 |
| 1736890140 | 57.05 | -3.49 | -5.76 | 57.01 | 57.05 | 57.01 | 505 |
| 1736803740 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1736544540 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1736458140 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1736371740 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1736285340 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1736198940 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1735939740 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1735853340 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1735594140 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1735334940 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1735248540 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1734989340 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1734730140 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1734643740 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1734557340 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1734470940 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1734384540 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1734125340 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1734038940 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1733952540 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1733866140 | 60.54 | -1.56 | -2.51 | 60.18 | 60.54 | 60.18 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
