iShares Core S&P 500 ETF BDR (BIVB39)
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 | -1.32 | -1.48114901257 | 89.12 | 89.99 | 86.88 | 16421 | 87.7611227 | DR |
| 4 | -2.49 | -2.7577804851 | 90.29 | 91.68 | 86.88 | 146695 | 88.78451188 | DR |
| 12 | 1.65 | 1.91526407429 | 86.15 | 99 | 84.48 | 69535 | 89.3049524 | DR |
| 26 | 12.8 | 17.0666666667 | 75 | 99 | 73.01 | 39097 | 86.9615625 | DR |
| 52 | 22.85 | 35.1809083911 | 64.95 | 99 | 61.21 | 33855 | 79.29059887 | DR |
| 156 | 27.98 | 46.7736542962 | 59.82 | 99 | 46.64 | 33986 | 61.74020638 | DR |
| 260 | 39.2 | 80.658436214 | 48.6 | 99 | 46.41 | 30850 | 61.01374154 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 87.8 | 0.28 | 0.32 | 87.99 | 87.99 | 87.05 | 1604 |
| 1738877340 | 87.52 | -2.47 | -2.74 | 89.89 | 89.89 | 87.28 | 16500 |
| 1738790940 | 89.99 | 2.79 | 3.20 | 87.2 | 89.99 | 87 | 4710 |
| 1738704600 | 87.2 | -0.04 | -0.05 | 87.45 | 87.6 | 86.88 | 22074 |
| 1738618200 | 87.24 | -1.04 | -1.18 | 88 | 88.12 | 87.1 | 13728 |
| 1738358940 | 88.28 | -0.84 | -0.94 | 89.12 | 89.72 | 88.12 | 25094 |
| 1738272540 | 89.12 | 0.68 | 0.77 | 88.84 | 89.8 | 88.8 | 11746 |
| 1738186200 | 88.44 | -0.76 | -0.85 | 89.14 | 89.32 | 88.39 | 16663 |
| 1738099740 | 89.2 | 0.48 | 0.54 | 89.61 | 89.61 | 88.4 | 7889 |
| 1738013340 | 88.72 | -1.68 | -1.86 | 89.33 | 89.48 | 88.36 | 4236 |
| 1737754200 | 90.4 | 0.08 | 0.09 | 90.32 | 90.56 | 89.88 | 27210 |
| 1737667740 | 90.32 | -0.79 | -0.87 | 90.44 | 90.88 | 89.9 | 22491 |
| 1737581400 | 91.11 | 0 | 0.00 | 91.11 | 91.11 | 91.11 | 0 |
| 1737495000 | 91.11 | -0.3 | -0.33 | 91.46 | 91.48 | 90.88 | 9030 |
| 1737408600 | 91.41 | 0.1 | 0.11 | 91.31 | 91.68 | 90.33 | 1556 |
| 1737149400 | 91.31 | -0.18 | -0.20 | 91.49 | 91.49 | 90.32 | 61767 |
| 1737062940 | 91.49 | 1.49 | 1.66 | 90 | 91.49 | 89.4 | 10323 |
| 1736976540 | 90 | 1.44 | 1.63 | 88.9 | 90.18 | 88.87 | 21205 |
| 1736890140 | 88.56 | -0.6 | -0.67 | 89.54 | 89.54 | 87.9 | 1129080 |
| 1736803740 | 89.16 | 0.36 | 0.41 | 88.79 | 89.16 | 88.02 | 4553 |
| 1736544540 | 88.8 | -1.1 | -1.22 | 90.29 | 90.29 | 88.7 | 1377353 |
| 1736458140 | 89.9 | -0.33 | -0.37 | 93.4 | 93.4 | 89.9 | 1758 |
| 1736371740 | 90.23 | 0 | 0.00 | 93.05 | 93.05 | 90.23 | 15571 |
| 1736285400 | 90.23 | -1.25 | -1.37 | 91.48 | 91.48 | 89.75 | 44429 |
| 1736198940 | 91.48 | -0.48 | -0.52 | 91.95 | 92.4 | 91.25 | 19780 |
| 1735939740 | 91.96 | 1.16 | 1.28 | 91.55 | 92.08 | 90.33 | 2107 |
| 1735853400 | 90.8 | -0.56 | -0.61 | 92.28 | 92.52 | 89.98 | 79175 |
| 1735594200 | 91.36 | -4.39 | -4.58 | 94.98 | 94.98 | 90.76 | 66873 |
| 1735334940 | 95.75 | 2.39 | 2.56 | 93.36 | 95.75 | 92.05 | 38443 |
| 1735248540 | 93.36 | 1 | 1.08 | 92.76 | 93.56 | 92.76 | 38317 |
| 1734989340 | 92.36 | 0.67 | 0.73 | 92.61 | 92.61 | 91.12 | 5813 |
| 1734730200 | 91.69 | 1.53 | 1.70 | 89.62 | 91.69 | 88.44 | 20143 |
| 1734643800 | 90.16 | -2.68 | -2.89 | 92.84 | 93.28 | 90.07 | 98868 |
| 1734557400 | 92.84 | 0.89 | 0.97 | 92.87 | 94.39 | 92.76 | 22352 |
| 1734470940 | 91.95 | -1.19 | -1.28 | 94.08 | 99 | 91.89 | 15440 |
| 1734384540 | 93.14 | 1.46 | 1.59 | 91.68 | 93.4 | 91.66 | 3558 |
| 1734125340 | 91.68 | 0.58 | 0.64 | 92.02 | 94.01 | 90.94 | 45656 |
| 1734039000 | 91.1 | -0.3 | -0.33 | 91.65 | 92.12 | 89.88 | 5263 |
| 1733952540 | 91.4 | -0.16 | -0.17 | 92.13 | 92.32 | 90.92 | 16320 |
| 1733866140 | 91.56 | -0.76 | -0.82 | 92.33 | 92.33 | 91.36 | 2189 |
| 1733779740 | 92.32 | -0.48 | -0.52 | 93.73 | 93.73 | 92.09 | 6266 |
| 1733520600 | 92.8 | 1.35 | 1.48 | 92.36 | 92.99 | 91.4 | 2109 |
| 1733434200 | 91.45 | -0.91 | -0.99 | 92.19 | 92.19 | 90.92 | 82607 |
| 1733347800 | 92.36 | 0.44 | 0.48 | 92.84 | 92.84 | 91.84 | 7864 |
| 1733261340 | 91.92 | -0.09 | -0.10 | 92.94 | 92.94 | 91.64 | 12383 |
| 1733174940 | 92.01 | -0.11 | -0.12 | 92.12 | 92.28 | 91.06 | 33282 |
| 1732915740 | 92.12 | 2.49 | 2.78 | 91.74 | 92.12 | 89.97 | 78084 |
| 1732829400 | 89.63 | 0.51 | 0.57 | 90.02 | 91.95 | 88.49 | 7221 |
| 1732743000 | 89.12 | 1.32 | 1.50 | 88.67 | 89.28 | 87.6 | 4218 |
| 1732656600 | 87.8 | 0.72 | 0.83 | 87.96 | 88.54 | 87.04 | 37103 |
| 1732570140 | 87.08 | -0.41 | -0.47 | 87.49 | 87.52 | 86.92 | 20532 |
| 1732310940 | 87.49 | 0.57 | 0.66 | 86.92 | 87.49 | 86.56 | 15073 |
| 1732224600 | 86.92 | 1.16 | 1.35 | 86.17 | 87.18 | 85.88 | 6279 |
| 1732051800 | 85.76 | 0.72 | 0.85 | 85.46 | 85.83 | 84.48 | 2705 |
| 1731965340 | 85.04 | -1.87 | -2.15 | 86.15 | 86.15 | 84.56 | 40378 |
| 1731619800 | 86.91 | -0.21 | -0.24 | 87.15 | 87.43 | 86.36 | 8370 |
| 1731533400 | 87.12 | 0.6 | 0.69 | 86.38 | 87.66 | 86 | 11538 |
| 1731446940 | 86.52 | -0.15 | -0.17 | 86.67 | 87.12 | 86.44 | 3883 |
| 1731360540 | 86.67 | -2.8 | -3.13 | 89.49 | 89.49 | 86.52 | 6956 |
| 1731101400 | 89.47 | 4.31 | 5.06 | 86.02 | 89.47 | 86.02 | 4988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
