Global X Funds (BLPX39)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.57 | 4.99510284035 | 71.47 | 75.04 | 70.91 | 3865 | 73.67500862 | DR |
| 4 | 6.04 | 8.75362318841 | 69 | 75.04 | 68.3 | 4217 | 70.37289452 | DR |
| 12 | 13.04 | 21.0322580645 | 62 | 75.04 | 62 | 4275 | 68.2466446 | DR |
| 26 | 19.74 | 35.6962025316 | 55.3 | 75.04 | 54.45 | 2209 | 67.46715766 | DR |
| 52 | 22.38 | 42.4990505127 | 52.66 | 75.04 | 51.9 | 1689 | 67.18398453 | DR |
| 156 | 22.84 | 43.754789272 | 52.2 | 75.04 | 48.15 | 318 | 66.02782482 | DR |
| 260 | 22.84 | 43.754789272 | 52.2 | 75.04 | 48.15 | 318 | 66.02782482 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 74.48 | 0.8 | 1.09 | 74.34 | 74.48 | 74.34 | 80 |
| 1721338200 | 73.68 | 2.77 | 3.91 | 73.85 | 73.85 | 73.68 | 11472 |
| 1721251800 | 70.91 | 0 | 0.00 | 70.91 | 70.91 | 70.91 | 0 |
| 1721165400 | 70.91 | 0 | 0.00 | 70.91 | 70.91 | 70.91 | 0 |
| 1721079000 | 70.91 | -0.14 | -0.20 | 71.47 | 71.47 | 70.91 | 44 |
| 1720819800 | 71.05 | 1.19 | 1.70 | 70.56 | 71.05 | 70.56 | 9977 |
| 1720733400 | 69.86 | 0.21 | 0.30 | 73 | 73 | 69.37 | 6 |
| 1720647000 | 69.65 | 0 | 0.00 | 69.37 | 69.65 | 69.23 | 7999 |
| 1720560600 | 69.65 | 0 | 0.00 | 69.65 | 69.65 | 69.65 | 0 |
| 1720474200 | 69.65 | -0.79 | -1.12 | 69.65 | 69.65 | 69.65 | 2 |
| 1720215000 | 70.44 | -0.13 | -0.18 | 70.84 | 71.05 | 70.21 | 1990 |
| 1720128540 | 70.57 | -2.09 | -2.88 | 69.99 | 71.52 | 69.99 | 13 |
| 1720042200 | 72.66 | -0.21 | -0.29 | 73 | 73 | 71.82 | 3 |
| 1719955800 | 72.87 | 4.57 | 6.69 | 72.17 | 72.87 | 72.17 | 2 |
| 1719869400 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1719610200 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1719523800 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1719437400 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1719351000 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1719264600 | 68.3 | 2.57 | 3.91 | 69 | 69 | 68.3 | 19011 |
| 1719005400 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1718919000 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1718832600 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1718746200 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1718659800 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1718400600 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1718314200 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1718227800 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1718141400 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1718055000 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1717795800 | 65.73 | 2.07 | 3.25 | 65.73 | 65.73 | 65.73 | 5 |
| 1717709400 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1717623000 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1717536600 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1717450200 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1717191000 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1717018200 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1716931800 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1716845400 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1716586200 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1716499800 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1716413400 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1716327000 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1716240600 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1715981400 | 63.66 | 0.16 | 0.25 | 63.66 | 63.66 | 63.66 | 60 |
| 1715894940 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1715808540 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1715722140 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1715635740 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1715376540 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1715290140 | 63.5 | 0.71 | 1.13 | 63.13 | 63.5 | 63.13 | 19482 |
| 1715203800 | 62.79 | 0 | 0.00 | 62.79 | 62.79 | 62.79 | 0 |
| 1715117400 | 62.79 | 0 | 0.00 | 62.79 | 62.79 | 62.79 | 0 |
| 1715031000 | 62.79 | 0.79 | 1.27 | 62.5 | 62.79 | 62.5 | 1177 |
| 1714771800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1714685400 | 62 | -1.08 | -1.71 | 62 | 62 | 62 | 1345 |
| 1714512600 | 63.08 | 0 | 0.00 | 63.08 | 63.08 | 63.08 | 0 |
| 1714426200 | 63.08 | 0 | 0.00 | 63.08 | 63.08 | 63.08 | 0 |
| 1714167000 | 63.08 | -0.07 | -0.11 | 62.94 | 63.08 | 62.94 | 5200 |
| 1714080600 | 63.15 | 0 | 0.00 | 63.15 | 63.15 | 63.15 | 0 |
| 1713994200 | 63.15 | 0.39 | 0.62 | 63 | 63.15 | 63 | 1040 |
| 1713907800 | 62.76 | 0.21 | 0.34 | 62.55 | 62.76 | 62.55 | 900 |
| 1713790800 | 62.55 | 0 | 0.00 | 62.55 | 62.55 | 62.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
