ETF (CHIP11)
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 | -7.53 | -6.83303085299 | 110.2 | 111.66 | 99.25 | 1276 | 103.47200345 | FU |
| 4 | -6.41 | -5.87642097543 | 109.08 | 111.66 | 99.25 | 2830 | 107.29440749 | FU |
| 12 | -8.63 | -7.75381850854 | 111.3 | 121.37 | 99.25 | 2312 | 109.26622292 | FU |
| 26 | -0.33 | -0.320388349515 | 103 | 121.37 | 90.42 | 1977 | 106.05790721 | FU |
| 52 | -9.84 | -8.74588925429 | 112.51 | 121.37 | 88.72 | 2234 | 105.62712877 | FU |
| 156 | -9.84 | -8.74588925429 | 112.51 | 121.37 | 88.72 | 2234 | 105.62712877 | FU |
| 260 | -9.84 | -8.74588925429 | 112.51 | 121.37 | 88.72 | 2234 | 105.62712877 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 102.67 | 2.92 | 2.93 | 99.25 | 102.67 | 99.25 | 1734 |
| 1740691740 | 99.75 | -6.48 | -6.10 | 106.23 | 106.4 | 99.75 | 691 |
| 1740605400 | 106.23 | 3.54 | 3.45 | 102.91 | 106.48 | 102.91 | 981 |
| 1740519000 | 102.69 | -2.35 | -2.24 | 104.17 | 106.46 | 102.69 | 3709 |
| 1740432540 | 105.04 | -2.02 | -1.89 | 107.06 | 108.59 | 105.04 | 403 |
| 1740173400 | 107.06 | -3.14 | -2.85 | 110.2 | 111.66 | 107.03 | 595 |
| 1740087000 | 110.2 | -0.17 | -0.15 | 109.86 | 110.77 | 109.3 | 225 |
| 1740000540 | 110.37 | 0.96 | 0.88 | 109.41 | 110.75 | 108.38 | 7782 |
| 1739914140 | 109.41 | 1.26 | 1.17 | 108.16 | 109.76 | 108.07 | 831 |
| 1739827800 | 108.15 | 0.5 | 0.46 | 107.65 | 109.57 | 105.64 | 145 |
| 1739568600 | 107.65 | -1.29 | -1.18 | 107.99 | 108 | 107.48 | 276 |
| 1739482140 | 108.94 | 1.61 | 1.50 | 107.36 | 108.94 | 106.84 | 529 |
| 1739395740 | 107.33 | -0.66 | -0.61 | 107.5 | 107.89 | 103.74 | 521 |
| 1739309400 | 107.99 | -0.35 | -0.32 | 108 | 109.79 | 107.2 | 514 |
| 1739222940 | 108.34 | 1.88 | 1.77 | 106.46 | 108.46 | 106.2 | 810 |
| 1738963800 | 106.46 | -0.88 | -0.82 | 107 | 108.42 | 105.81 | 906 |
| 1738877340 | 107.34 | 0.03 | 0.03 | 107.31 | 108.28 | 106.41 | 284 |
| 1738790940 | 107.31 | 3.31 | 3.18 | 104 | 107.43 | 104 | 35477 |
| 1738704600 | 104 | 0.27 | 0.26 | 104.59 | 105.03 | 104 | 726 |
| 1738618200 | 103.73 | -2.82 | -2.65 | 105.49 | 105.5 | 103.73 | 289 |
| 1738358940 | 106.55 | -1.45 | -1.34 | 109.08 | 110.06 | 106.55 | 896 |
| 1738272540 | 108 | 2.82 | 2.68 | 109 | 109 | 106.58 | 174 |
| 1738186200 | 105.18 | -0.71 | -0.67 | 105.95 | 108.46 | 104.8 | 4053 |
| 1738099740 | 105.89 | 1.38 | 1.32 | 106.84 | 106.84 | 103.13 | 1611 |
| 1738013340 | 104.51 | -11.6 | -9.99 | 107.88 | 107.88 | 103.35 | 5518 |
| 1737754200 | 116.11 | -2.26 | -1.91 | 116.71 | 119.19 | 115.57 | 702 |
| 1737667740 | 118.37 | 0.06 | 0.05 | 118.84 | 118.84 | 116.33 | 629 |
| 1737581400 | 118.31 | 0 | 0.00 | 118.31 | 118.31 | 118.31 | 0 |
| 1737495000 | 118.31 | 1.31 | 1.12 | 119.57 | 119.58 | 117.5 | 249 |
| 1737408600 | 117 | -0.51 | -0.43 | 119.87 | 119.87 | 117 | 6 |
| 1737149400 | 117.51 | 3.22 | 2.82 | 115.55 | 118.03 | 115.53 | 1060 |
| 1737062940 | 114.29 | 1.16 | 1.03 | 114.02 | 116.54 | 114.02 | 183 |
| 1736976540 | 113.13 | 1.79 | 1.61 | 111.34 | 114.13 | 111.34 | 898 |
| 1736890140 | 111.34 | -0.71 | -0.63 | 112.05 | 112.05 | 110.39 | 219 |
| 1736803740 | 112.05 | -1.33 | -1.17 | 112.39 | 112.39 | 111.25 | 36 |
| 1736544540 | 113.38 | -0.71 | -0.62 | 114.09 | 114.09 | 112.65 | 2336 |
| 1736458140 | 114.09 | -1.98 | -1.71 | 116.05 | 116.05 | 114.09 | 111 |
| 1736371740 | 116.07 | -0.41 | -0.35 | 116.48 | 116.73 | 115 | 2489 |
| 1736285400 | 116.48 | -3.36 | -2.80 | 119.84 | 120.37 | 116.48 | 1130 |
| 1736198940 | 119.84 | 2.82 | 2.41 | 117.95 | 120.61 | 117.95 | 2671 |
| 1735939740 | 117.02 | 3.62 | 3.19 | 113.4 | 117.11 | 113.4 | 170 |
| 1735853400 | 113.4 | 0.1 | 0.09 | 116.17 | 116.17 | 112.71 | 294 |
| 1735594200 | 113.3 | -2.31 | -2.00 | 116.4 | 116.4 | 113.23 | 231 |
| 1735334940 | 115.61 | -0.98 | -0.84 | 115.57 | 115.62 | 114.72 | 457 |
| 1735248540 | 116.59 | 1.22 | 1.06 | 115.37 | 117 | 115.37 | 659 |
| 1734989340 | 115.37 | 4.69 | 4.24 | 110.83 | 115.9 | 110.83 | 1599 |
| 1734730200 | 110.68 | 1 | 0.91 | 108.1 | 111.32 | 108.1 | 179 |
| 1734643800 | 109.68 | -4.76 | -4.16 | 114.44 | 114.44 | 109.68 | 36827 |
| 1734557400 | 114.44 | -0.37 | -0.32 | 117.77 | 119.17 | 114.05 | 1183 |
| 1734470940 | 114.81 | -1.68 | -1.44 | 116.49 | 116.49 | 113.64 | 460 |
| 1734384540 | 116.49 | 2.9 | 2.55 | 114.73 | 116.69 | 113.59 | 764 |
| 1734125340 | 113.59 | 3.87 | 3.53 | 110.8 | 113.59 | 110.8 | 718 |
| 1734039000 | 109.72 | -0.48 | -0.44 | 110 | 110.37 | 108.44 | 580 |
| 1733952540 | 110.2 | 1.05 | 0.96 | 109.16 | 111.02 | 109.16 | 658 |
| 1733866140 | 109.15 | -3.42 | -3.04 | 112.57 | 112.57 | 108.21 | 751 |
| 1733779740 | 112.57 | -1.22 | -1.07 | 113.29 | 113.29 | 111.52 | 1205 |
| 1733520600 | 113.79 | 1.62 | 1.44 | 111.3 | 113.79 | 110.7 | 1604 |
| 1733434200 | 112.17 | -2.6 | -2.27 | 113.01 | 113.5 | 105.68 | 3525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
