iShares Russell 2000 ETF BDR (BIWM39)
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 | 2.86 | 4.71791487958 | 60.62 | 64.36 | 59.97 | 34334 | 62.60484173 | DR |
| 4 | 6.81 | 12.01694018 | 56.67 | 64.36 | 54.45 | 85228 | 60.17260474 | DR |
| 12 | 11.55 | 22.2414789139 | 51.93 | 64.36 | 51.71 | 50417 | 57.32492571 | DR |
| 26 | 15.03 | 31.0216718266 | 48.45 | 64.36 | 47.4 | 34382 | 55.45237894 | DR |
| 52 | 17.18 | 37.1058315335 | 46.3 | 64.36 | 40.13 | 30277 | 51.47064522 | DR |
| 156 | 6.63 | 11.6622691293 | 56.85 | 67.69 | 40.13 | 19329 | 50.97581593 | DR |
| 260 | 14.48 | 29.5510204082 | 49 | 67.69 | 40.13 | 18352 | 52.28481666 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 63.48 | 0.96 | 1.54 | 63 | 63.66 | 62.79 | 22809 |
| 1721943000 | 62.52 | -1.84 | -2.86 | 63 | 63.18 | 61.65 | 91768 |
| 1721856600 | 64.36 | 2.02 | 3.24 | 62.34 | 64.36 | 61.89 | 24074 |
| 1721770140 | 62.34 | 1.05 | 1.71 | 61.29 | 62.64 | 61.29 | 38496 |
| 1721683800 | 61.29 | 0.64 | 1.06 | 60.79 | 61.5 | 60.12 | 11309 |
| 1721424600 | 60.65 | 0.05 | 0.08 | 60.62 | 60.77 | 59.97 | 6025 |
| 1721338200 | 60.6 | -0.56 | -0.92 | 61.4 | 62.25 | 60.5 | 473455 |
| 1721251800 | 61.16 | -0.16 | -0.26 | 60.96 | 61.95 | 60.75 | 440082 |
| 1721165340 | 61.32 | 2.16 | 3.65 | 59.17 | 61.32 | 59.17 | 83767 |
| 1721079000 | 59.16 | 1.15 | 1.98 | 58.77 | 59.52 | 58.62 | 33431 |
| 1720819800 | 58.01 | 0.45 | 0.78 | 58.11 | 58.68 | 57.99 | 466754 |
| 1720733400 | 57.56 | 3.11 | 5.71 | 56.88 | 57.56 | 56.88 | 23088 |
| 1720647000 | 54.45 | -0.1 | -0.18 | 54.45 | 54.45 | 54.45 | 2385 |
| 1720560540 | 54.55 | -0.95 | -1.71 | 54.81 | 54.81 | 54.55 | 1001 |
| 1720474200 | 55.5 | 0.75 | 1.37 | 55.59 | 55.79 | 55.5 | 199 |
| 1720215000 | 54.75 | -1.29 | -2.30 | 55.39 | 55.39 | 54.75 | 218 |
| 1720128540 | 56.04 | -0.26 | -0.46 | 55.76 | 56.04 | 55.7 | 280 |
| 1720042200 | 56.3 | -0.94 | -1.64 | 56.3 | 56.3 | 56.3 | 15 |
| 1719955800 | 57.24 | 0.9 | 1.60 | 57.09 | 57.24 | 57.09 | 7893 |
| 1719869400 | 56.34 | 0.06 | 0.11 | 56.67 | 56.67 | 56.1 | 92 |
| 1719610200 | 56.28 | 0.63 | 1.13 | 56.67 | 56.67 | 56.28 | 223 |
| 1719523800 | 55.65 | 0.57 | 1.03 | 55.33 | 55.65 | 55.3 | 106 |
| 1719437400 | 55.08 | 0.48 | 0.88 | 55.17 | 55.17 | 55.05 | 51 |
| 1719351000 | 54.6 | 0.1 | 0.18 | 54.45 | 54.66 | 54.45 | 310183 |
| 1719264600 | 54.5 | -0.07 | -0.13 | 54.49 | 54.59 | 54.49 | 23 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
