iShares Russell 2000 ETF BDR (BIWM39)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.47 | 2.76836158192 | 53.1 | 55.34 | 53.1 | 8592 | 53.67455946 | DR |
| 4 | 1.66 | 3.1374031374 | 52.91 | 55.98 | 52.5 | 44720 | 52.90218217 | DR |
| 12 | 1.32 | 2.47887323944 | 53.25 | 60.01 | 49.85 | 29553 | 52.20107176 | DR |
| 26 | 6 | 12.353304509 | 48.57 | 60.01 | 46 | 20739 | 51.67915888 | DR |
| 52 | 10.59 | 24.0791268759 | 43.98 | 60.01 | 40.13 | 23403 | 48.1575091 | DR |
| 156 | -2.07 | -3.65466101695 | 56.64 | 67.69 | 40.13 | 16456 | 49.48332251 | DR |
| 260 | 5.57 | 11.3673469388 | 49 | 67.69 | 40.13 | 16377 | 51.18718997 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 54.57 | 0.09 | 0.17 | 54.57 | 54.57 | 54.57 | 490 |
| 1718918940 | 54.48 | -0.7 | -1.27 | 54.18 | 54.54 | 54.18 | 10683 |
| 1718832540 | 55.18 | 0.23 | 0.42 | 55.34 | 55.34 | 55 | 85 |
| 1718746200 | 54.95 | 0.69 | 1.27 | 54.36 | 54.95 | 54.36 | 14 |
| 1718659800 | 54.26 | 0.94 | 1.76 | 53.69 | 54.26 | 53.58 | 2828 |
| 1718400600 | 53.32 | -0.83 | -1.53 | 53.1 | 53.4 | 53.1 | 29349 |
| 1718314200 | 54.15 | -1.13 | -2.04 | 54.27 | 54.3 | 54.15 | 13567 |
| 1718227800 | 55.28 | 1.73 | 3.23 | 54.32 | 55.98 | 54.32 | 388 |
| 1718141400 | 53.55 | -0.58 | -1.07 | 53.16 | 53.75 | 53.05 | 701 |
| 1718055000 | 54.13 | 0.76 | 1.42 | 54.12 | 54.13 | 54.12 | 30 |
| 1717795800 | 53.37 | -0.21 | -0.39 | 53.56 | 53.56 | 53.37 | 84 |
| 1717709400 | 53.58 | -0.6 | -1.11 | 53.7 | 53.97 | 53.52 | 177 |
| 1717622940 | 54.18 | 0.69 | 1.29 | 54.22 | 54.22 | 54.18 | 22 |
| 1717536600 | 53.49 | 0.33 | 0.62 | 53.49 | 53.49 | 53.28 | 7308 |
| 1717450200 | 53.16 | -0.54 | -1.01 | 54.22 | 54.22 | 53.16 | 6337 |
| 1717191000 | 53.7 | 1 | 1.90 | 53.7 | 53.82 | 53.3 | 98007 |
| 1717018140 | 52.7 | -0.1 | -0.19 | 52.65 | 52.71 | 52.5 | 661530 |
| 1716931740 | 52.8 | 0.13 | 0.25 | 53.19 | 53.19 | 52.8 | 17150 |
| 1716845340 | 52.67 | 0 | 0.00 | 52.67 | 52.67 | 52.67 | 20 |
| 1716586200 | 52.67 | -0.13 | -0.25 | 52.91 | 52.91 | 52.67 | 1401 |
| 1716499800 | 52.8 | -0.32 | -0.60 | 52.89 | 52.89 | 52.8 | 58 |
| 1716413340 | 53.12 | -0.04 | -0.08 | 53.41 | 53.43 | 53.08 | 55630 |
| 1716327000 | 53.16 | -0.04 | -0.08 | 52.92 | 53.26 | 52.92 | 1400 |
| 1716240600 | 53.2 | 0.2 | 0.38 | 53.2 | 53.2 | 53.2 | 28 |
| 1715981400 | 53 | -0.4 | -0.75 | 53.19 | 53.19 | 53 | 141 |
| 1715895000 | 53.4 | -0.15 | -0.28 | 53.55 | 53.55 | 53.4 | 110 |
| 1715808600 | 53.55 | 0.51 | 0.96 | 53.76 | 53.76 | 53.55 | 82 |
| 1715722200 | 53.04 | 0.06 | 0.11 | 53.04 | 53.04 | 53.04 | 30 |
| 1715635800 | 52.98 | 0.44 | 0.84 | 52.8 | 53.01 | 52.8 | 107 |
| 1715376600 | 52.54 | -0.35 | -0.66 | 53.05 | 53.05 | 52.53 | 213 |
| 1715290140 | 52.89 | 1.11 | 2.14 | 52.83 | 52.95 | 52.83 | 1011 |
| 1715203800 | 51.78 | -0.32 | -0.61 | 51.8 | 51.8 | 51.71 | 277 |
| 1715117400 | 52.1 | 0.35 | 0.68 | 52.2 | 52.2 | 52.1 | 5 |
| 1715031000 | 51.75 | 0.9 | 1.77 | 51.93 | 51.93 | 51.75 | 6 |
| 1714771800 | 50.85 | 0 | 0.00 | 50.85 | 50.85 | 50.85 | 0 |
| 1714685400 | 50.85 | -0.45 | -0.88 | 60.01 | 60.01 | 50.73 | 77 |
| 1714512600 | 51.3 | 0.18 | 0.35 | 51.3 | 51.3 | 51.3 | 3 |
| 1714426200 | 51.12 | 0.36 | 0.71 | 51.15 | 51.15 | 51.12 | 6220 |
| 1714167000 | 50.76 | 0.36 | 0.71 | 50.76 | 50.88 | 50.58 | 270 |
| 1714080540 | 50.4 | -0.4 | -0.79 | 50.4 | 50.49 | 50.4 | 422 |
| 1713994200 | 50.8 | -0.18 | -0.35 | 50.8 | 50.8 | 50.8 | 399 |
| 1713907800 | 50.98 | 0.58 | 1.15 | 50.61 | 51.27 | 50.61 | 64 |
| 1713821340 | 50.4 | 0.5 | 1.00 | 50.55 | 50.55 | 50.4 | 11 |
| 1713562200 | 49.9 | -1.27 | -2.48 | 50.19 | 50.3 | 49.85 | 21127 |
| 1713475800 | 51.17 | 0.47 | 0.93 | 51.1 | 51.17 | 51.1 | 34 |
| 1713389400 | 50.7 | -0.69 | -1.34 | 50.95 | 51.01 | 50.7 | 3074 |
| 1713302940 | 51.39 | 0.63 | 1.24 | 51.06 | 51.48 | 50.94 | 265 |
| 1713216600 | 50.76 | -0.18 | -0.35 | 51.11 | 51.18 | 50.59 | 758 |
| 1712957400 | 50.94 | -0.39 | -0.76 | 51.46 | 51.46 | 50.94 | 324674 |
| 1712870940 | 51.33 | 0.39 | 0.77 | 51.3 | 51.33 | 50.97 | 126480 |
| 1712784540 | 50.94 | -0.75 | -1.45 | 51.69 | 51.69 | 50.65 | 143 |
| 1712698140 | 51.69 | -0.16 | -0.31 | 51.66 | 51.8 | 51.5 | 20353 |
| 1712611740 | 51.85 | 0.25 | 0.48 | 52.02 | 52.02 | 51.65 | 612 |
| 1712352600 | 51.6 | -0.04 | -0.08 | 51.55 | 51.6 | 51.45 | 21 |
| 1712266140 | 51.64 | -0.66 | -1.26 | 52.2 | 52.2 | 51.64 | 120088 |
| 1712179740 | 52.3 | 0.75 | 1.45 | 51.96 | 52.4 | 51.96 | 120400 |
| 1712093400 | 51.55 | -1.1 | -2.09 | 52.11 | 52.11 | 51.55 | 525 |
| 1712006940 | 52.65 | -0.09 | -0.17 | 53.25 | 53.25 | 52.65 | 177 |
| 1711661400 | 52.74 | 0.84 | 1.62 | 52.47 | 52.95 | 52.47 | 120037 |
| 1711574940 | 51.9 | 0.59 | 1.15 | 51.75 | 51.9 | 51.74 | 83 |
| 1711488540 | 51.31 | -0.05 | -0.10 | 51.6 | 51.6 | 51.31 | 508 |
| 1711402140 | 51.36 | -0.04 | -0.08 | 51.42 | 51.52 | 51.3 | 544 |
| 1711143000 | 51.4 | -0.54 | -1.04 | 51.94 | 51.94 | 51.35 | 241326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
