Financial Index (IFNC)
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 | 328.4 | 2.65824618889 | 12354.01 | 12705.61 | 12270.03 | 0 | 0 | IX |
| 4 | 823.18 | 6.94126009867 | 11859.23 | 12705.61 | 11625.07 | 0 | 0 | IX |
| 12 | -240.23 | -1.85898547046 | 12922.64 | 13278.96 | 11625.07 | 0 | 0 | IX |
| 26 | 60.46 | 0.479006809566 | 12621.95 | 14531.56 | 11625.07 | 0 | 0 | IX |
| 52 | -586.61 | -4.42089920733 | 13269.02 | 14531.56 | 11625.07 | 0 | 0 | IX |
| 156 | 2326.47 | 22.4650780132 | 10355.94 | 14531.56 | 8849.77 | 44327745 | 10517.2267122 | IX |
| 260 | -457.25 | -3.47992261596 | 13139.66 | 14531.56 | 6817.25 | 111203429 | 10565.2628481 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 12478.74 | -23.2 | -0.19 | 12502.12 | 12502.12 | 12418.7 | 0 |
| 1737667740 | 12501.94 | 0.73 | 0.01 | 12501.28 | 12661.19 | 12461.67 | 0 |
| 1737581400 | 12501.21 | 46.93 | 0.38 | 12454.22 | 12532.36 | 12410.17 | 0 |
| 1737495000 | 12454.28 | 54.82 | 0.44 | 12399.34 | 12495.76 | 12379.73 | 0 |
| 1737408600 | 12399.46 | 45.59 | 0.37 | 12354.01 | 12463.99 | 12270.03 | 0 |
| 1737149400 | 12353.87 | 9.95 | 0.08 | 12356.71 | 12426.36 | 12273.71 | 0 |
| 1737062940 | 12343.92 | -74.68 | -0.60 | 12418.6 | 12431.02 | 12276.13 | 0 |
| 1736976540 | 12418.6 | 480.03 | 4.02 | 11939.41 | 12463.93 | 11939.41 | 0 |
| 1736890140 | 11938.57 | 127.71 | 1.08 | 11810.86 | 11971.32 | 11732.87 | 0 |
| 1736803740 | 11810.86 | 54.04 | 0.46 | 11756.88 | 11906.93 | 11754.4 | 0 |
| 1736544540 | 11756.82 | -178.87 | -1.50 | 11935.97 | 11942.43 | 11751.38 | 0 |
| 1736458140 | 11935.69 | 17.24 | 0.14 | 11918.45 | 11948.21 | 11855.59 | 0 |
| 1736371740 | 11918.45 | -108.87 | -0.91 | 12027.58 | 12029.44 | 11870.75 | 0 |
| 1736285400 | 12027.32 | 109.86 | 0.92 | 11917.46 | 12126.98 | 11917.46 | 0 |
| 1736198940 | 11917.46 | 292.38 | 2.52 | 11625.58 | 11946.76 | 11625.07 | 0 |
| 1735939740 | 11625.08 | -179.8 | -1.52 | 11805 | 11845.2 | 11625.08 | 0 |
| 1735853400 | 11804.88 | -24.69 | -0.21 | 11830.29 | 11869.03 | 11685.11 | 0 |
| 1735594200 | 11829.57 | -29.6 | -0.25 | 11859.23 | 11923.15 | 11829.57 | 0 |
| 1735334940 | 11859.17 | -60.45 | -0.51 | 11919.62 | 11989.64 | 11848.16 | 0 |
| 1735248540 | 11919.62 | 76.14 | 0.64 | 11843.61 | 11981.67 | 11837 | 0 |
| 1734989340 | 11843.48 | -152.56 | -1.27 | 11995.19 | 11995.21 | 11818 | 0 |
| 1734730200 | 11996.04 | 149.1 | 1.26 | 11846.94 | 12044.51 | 11836.83 | 0 |
| 1734643800 | 11846.94 | 110.36 | 0.94 | 11737.5 | 11925.93 | 11717.98 | 0 |
| 1734557400 | 11736.58 | -380.64 | -3.14 | 12117.33 | 12117.33 | 11697.41 | 0 |
| 1734470940 | 12117.22 | 106.47 | 0.89 | 12010.75 | 12181.13 | 11982.39 | 0 |
| 1734384540 | 12010.75 | -199.62 | -1.63 | 12210.4 | 12262.69 | 12010.75 | 0 |
| 1734125340 | 12210.37 | -144.56 | -1.17 | 12354.93 | 12400.41 | 12210.37 | 0 |
| 1734039000 | 12354.93 | -268.6 | -2.13 | 12623.15 | 12623.35 | 12305.42 | 0 |
| 1733952540 | 12623.53 | 229.08 | 1.85 | 12394.45 | 12746.66 | 12300.19 | 0 |
| 1733866140 | 12394.45 | 158.16 | 1.29 | 12236.32 | 12415.97 | 12236.32 | 0 |
| 1733779740 | 12236.29 | 3.9 | 0.03 | 12232.16 | 12360.33 | 12194.95 | 0 |
| 1733520600 | 12232.39 | -172.41 | -1.39 | 12404.8 | 12434.63 | 12193.86 | 0 |
| 1733434200 | 12404.8 | 187.62 | 1.54 | 12217.39 | 12450.18 | 12217.39 | 0 |
| 1733347800 | 12217.18 | 123.5 | 1.02 | 12093.58 | 12263.45 | 12058.92 | 0 |
| 1733261340 | 12093.68 | 124.43 | 1.04 | 11969 | 12115.22 | 11969 | 0 |
| 1733174940 | 11969.25 | -102.12 | -0.85 | 12071.44 | 12074.48 | 11903.63 | 0 |
| 1732915740 | 12071.37 | 7.02 | 0.06 | 12064.66 | 12112.4 | 11860.92 | 0 |
| 1732829400 | 12064.35 | -457.6 | -3.65 | 12522.26 | 12522.26 | 12064.35 | 0 |
| 1732743000 | 12521.95 | -371.01 | -2.88 | 12892.96 | 12895.99 | 12521.95 | 0 |
| 1732656600 | 12892.96 | 146.81 | 1.15 | 12746.15 | 12990.01 | 12746.15 | 0 |
| 1732570140 | 12746.15 | 2.12 | 0.02 | 12743.83 | 12784.19 | 12674.2 | 0 |
| 1732310940 | 12744.03 | 122.24 | 0.97 | 12623.1 | 12744.03 | 12616.86 | 0 |
| 1732224600 | 12621.79 | -216.14 | -1.68 | 12837.87 | 12837.87 | 12621.79 | 0 |
| 1732051800 | 12837.93 | 72.88 | 0.57 | 12764.98 | 12873.14 | 12725.7 | 0 |
| 1731965340 | 12765.05 | 7.98 | 0.06 | 12756.99 | 12816.54 | 12717.18 | 0 |
| 1731619800 | 12757.07 | -50.78 | -0.40 | 12807.9 | 12807.98 | 12652.82 | 0 |
| 1731533400 | 12807.85 | -28.75 | -0.22 | 12836.69 | 12865.54 | 12715.59 | 0 |
| 1731446940 | 12836.6 | -19.92 | -0.15 | 12856.52 | 12898.45 | 12772.15 | 0 |
| 1731360540 | 12856.52 | 14.81 | 0.12 | 12841.71 | 12883.7 | 12774.67 | 0 |
| 1731101400 | 12841.71 | -202.41 | -1.55 | 13044.37 | 13044.37 | 12767.26 | 0 |
| 1731014940 | 13044.12 | -84.6 | -0.64 | 13128.75 | 13278.96 | 12952.59 | 0 |
| 1730928600 | 13128.72 | -101.07 | -0.76 | 13229.18 | 13229.18 | 12970.36 | 0 |
| 1730842200 | 13229.79 | 93.16 | 0.71 | 13136.85 | 13252.94 | 13080.07 | 0 |
| 1730755800 | 13136.63 | 213.91 | 1.66 | 12922.64 | 13148.11 | 12922.64 | 0 |
| 1730496600 | 12922.72 | -171.33 | -1.31 | 13094.47 | 13097.6 | 12892.84 | 0 |
| 1730410200 | 13094.05 | -190.42 | -1.43 | 13284.54 | 13296.86 | 13089.1 | 0 |
| 1730323800 | 13284.47 | 3.42 | 0.03 | 13280.69 | 13330.66 | 13238.13 | 0 |
| 1730237340 | 13281.05 | -128.41 | -0.96 | 13409.44 | 13481.29 | 13270.55 | 0 |
| 1730151000 | 13409.46 | 154.77 | 1.17 | 13254.81 | 13454.19 | 13254.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
