Global X Funds (BLPA39)
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 | 0.77 | 1.16525423729 | 66.08 | 66.99 | 65.8 | 2 | 66.41375 | DR |
| 4 | 1.06 | 1.6111871105 | 65.79 | 69.58 | 65.18 | 14 | 67.0032716 | DR |
| 12 | 5.75 | 9.41080196399 | 61.1 | 69.58 | 60.35 | 11 | 66.74532544 | DR |
| 26 | 11.55 | 20.8860759494 | 55.3 | 69.58 | 54.6 | 22 | 59.0738482 | DR |
| 52 | 14.16 | 26.8741696717 | 52.69 | 69.58 | 52.27 | 134 | 55.56836012 | DR |
| 156 | 17.1 | 34.3718592965 | 49.75 | 69.58 | 46.9 | 40 | 54.2802205 | DR |
| 260 | 17.1 | 34.3718592965 | 49.75 | 69.58 | 46.9 | 40 | 54.2802205 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165400 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1721079000 | 66.849999 | -0.14 | -0.21 | 66.849999 | 66.849999 | 66.849999 | 1 |
| 1720819800 | 66.989999 | 0.84 | 1.27 | 66.989999 | 66.989999 | 66.989999 | 1 |
| 1720733400 | 66.15 | -0.19 | -0.29 | 66.34 | 66.34 | 65.8 | 3 |
| 1720647000 | 66.34 | -0.61 | -0.91 | 66.08 | 66.34 | 65.94 | 3 |
| 1720560600 | 66.95 | 0 | 0.00 | 66.95 | 66.95 | 66.95 | 0 |
| 1720474200 | 66.95 | -0.3 | -0.45 | 66.569999 | 66.989999 | 66.569999 | 5 |
| 1720215000 | 67.25 | 0.43 | 0.64 | 67.41 | 67.6 | 66.92 | 5 |
| 1720128540 | 66.819999 | -2.13 | -3.09 | 68.06 | 68.06 | 66.819999 | 2 |
| 1720042200 | 68.95 | -0.63 | -0.91 | 68.32 | 68.95 | 68.32 | 2 |
| 1719955800 | 69.58 | 1.98 | 2.93 | 68.95 | 69.58 | 68.95 | 2 |
| 1719869400 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 67.6 | 0 |
| 1719610200 | 67.6 | 1.59 | 2.41 | 67.6 | 67.6 | 67.6 | 100 |
| 1719523800 | 66.01 | 0 | 0.00 | 66.01 | 66.01 | 66.01 | 0 |
| 1719437400 | 66.01 | 0 | 0.00 | 66.01 | 66.01 | 66.01 | 0 |
| 1719351000 | 66.01 | 0.79 | 1.21 | 65.519999 | 66.01 | 65.519999 | 4 |
| 1719264600 | 65.22 | 4.86 | 8.05 | 65.79 | 65.79 | 65.18 | 34 |
| 1719005340 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1718918940 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1718832540 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1718746140 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1718659740 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1718400540 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1718314140 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1718227740 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1718141340 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1718054940 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1717795740 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1717709340 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1717622940 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1717536540 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1717450140 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1717190940 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1717018140 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1716931740 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1716845340 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1716586140 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1716499740 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1716413340 | 60.36 | -0.72 | -1.18 | 60.36 | 60.36 | 60.36 | 2 |
| 1716327000 | 61.08 | 0.73 | 1.21 | 61.08 | 61.08 | 61.08 | 2 |
| 1716240600 | 60.35 | 0 | 0.00 | 60.35 | 60.35 | 60.35 | 0 |
| 1715981400 | 60.35 | 0 | 0.00 | 60.35 | 60.35 | 60.35 | 0 |
| 1715895000 | 60.35 | 0 | 0.00 | 60.35 | 60.35 | 60.35 | 0 |
| 1715808600 | 60.35 | 0 | 0.00 | 60.35 | 60.35 | 60.35 | 0 |
| 1715722200 | 60.35 | 0 | 0.00 | 60.35 | 60.35 | 60.35 | 0 |
| 1715635800 | 60.35 | 0 | 0.00 | 60.35 | 60.35 | 60.35 | 0 |
| 1715376600 | 60.35 | 0 | 0.00 | 60.35 | 60.35 | 60.35 | 0 |
| 1715290200 | 60.35 | 0 | 0.00 | 60.35 | 60.35 | 60.35 | 0 |
| 1715203800 | 60.35 | 0 | 0.00 | 60.35 | 60.35 | 60.35 | 0 |
| 1715117400 | 60.35 | -0.75 | -1.23 | 60.35 | 60.35 | 60.35 | 1 |
| 1715031000 | 61.1 | 3.08 | 5.31 | 61.1 | 61.1 | 61.1 | 2 |
| 1714771740 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1714685340 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1714512540 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1714426140 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1714166940 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1714080540 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1713994140 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1713907740 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1713821340 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1713562140 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1713475740 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1713389340 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
