Ishares S&P 500 FDO Inv Cotas FDO Indice (IVVB11)
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 | 7.1 | 2.19305019305 | 323.75 | 337 | 322.31 | 170512 | 331.06753451 | FU |
| 4 | 28.6 | 9.4623655914 | 302.25 | 337 | 302.25 | 174605 | 319.1534714 | FU |
| 12 | 37.66 | 12.8449128551 | 293.19 | 337 | 284.77 | 145580 | 304.09266116 | FU |
| 26 | 74.52 | 29.0718995045 | 256.33 | 337 | 253.08 | 148255 | 287.39190869 | FU |
| 52 | 98.65 | 42.4849267873 | 232.2 | 337 | 226.3 | 241357 | 255.11304473 | FU |
| 156 | 101.64 | 44.3436150255 | 229.21 | 337 | 203.03 | 418146 | 239.70583329 | FU |
| 260 | 209.86 | 173.452351434 | 120.99 | 337 | 118.16 | 376218 | 220.68347978 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 332.11 | -0.39 | -0.12 | 331.99 | 332.49 | 329.67 | 379976 |
| 1718918940 | 332.5 | -0.25 | -0.08 | 331.48 | 333.44 | 330.43 | 156804 |
| 1718832540 | 332.75 | 0.67 | 0.20 | 332.29 | 337 | 332.29 | 146041 |
| 1718746200 | 332.08 | 1.28 | 0.39 | 330.37 | 332.08 | 328.89999 | 165903 |
| 1718659800 | 330.8 | 5.05 | 1.55 | 325.75 | 331.23 | 325.58999 | 277751 |
| 1718400600 | 325.75 | 1.35 | 0.42 | 323.75 | 326.19 | 322.31 | 106062 |
| 1718314200 | 324.39999 | -2.49 | -0.76 | 326.54 | 327.20999 | 323.01 | 208520 |
| 1718227800 | 326.89 | 6.4 | 2.00 | 321.99 | 328.14999 | 321.98 | 453147 |
| 1718141400 | 320.49 | 0.49 | 0.15 | 318.77999 | 320.52 | 316.92 | 165076 |
| 1718055000 | 320 | 2.4 | 0.76 | 317.04 | 320.39999 | 317.04 | 108521 |
| 1717795800 | 317.6 | 5 | 1.60 | 313.63 | 318.74 | 313.31 | 154275 |
| 1717709400 | 312.6 | -3.3 | -1.04 | 315.39999 | 315.39999 | 311.8 | 95583 |
| 1717622940 | 315.89999 | 4.4 | 1.41 | 312.13 | 315.89999 | 311.5 | 144015 |
| 1717536600 | 311.5 | 2.71 | 0.88 | 308.55 | 312 | 308.2 | 131245 |
| 1717450200 | 308.79 | -0.39 | -0.13 | 308.68 | 310.37 | 305.2 | 238055 |
| 1717191000 | 309.18 | 4.28 | 1.40 | 305.3 | 309.2 | 302.63 | 161456 |
| 1717018140 | 304.89999 | 0.94 | 0.31 | 303.82 | 305.98 | 303.82 | 195919 |
| 1716931740 | 303.95999 | -3.05 | -0.99 | 304.5 | 305 | 303.16 | 201394 |
| 1716845340 | 307.01 | 1.8 | 0.59 | 304.91 | 307.38 | 303.98 | 53009 |
| 1716586200 | 305.20999 | 2.89 | 0.96 | 302.25 | 305.33 | 302.25 | 154710 |
| 1716499800 | 302.32 | -2.76 | -0.90 | 305.3 | 305.64999 | 301.64999 | 116387 |
| 1716413340 | 305.08 | 1.93 | 0.64 | 304.12 | 305.55 | 303.07 | 81320 |
| 1716327000 | 303.14999 | 1.55 | 0.51 | 301.49 | 303.47 | 300.3 | 131933 |
| 1716240600 | 301.6 | 0.46 | 0.15 | 302.3 | 302.98 | 301 | 164180 |
| 1715981400 | 301.14 | -1.56 | -0.52 | 302.64999 | 302.8 | 300.29 | 230428 |
| 1715895000 | 302.7 | -0.6 | -0.20 | 302.44 | 303.74 | 302.02999 | 86328 |
| 1715808600 | 303.3 | 4 | 1.34 | 300.51 | 304 | 300.51 | 132025 |
| 1715722200 | 299.3 | 0 | 0.00 | 298 | 299.88 | 297.52 | 107236 |
| 1715635800 | 299.3 | -0.02 | -0.01 | 298.52 | 299.89999 | 297.67 | 72206 |
| 1715376600 | 299.32 | 1.1 | 0.37 | 298.85 | 300 | 298.48 | 81564 |
| 1715290140 | 298.22 | 4.63 | 1.58 | 296.55 | 299.29 | 296.45 | 219962 |
| 1715203800 | 293.58999 | 1.09 | 0.37 | 292.98 | 293.8 | 292.25 | 85643 |
| 1715117400 | 292.5 | 0.6 | 0.21 | 291.51 | 292.87 | 291.39 | 52374 |
| 1715031000 | 291.89999 | 2.35 | 0.81 | 290.49 | 292.3 | 290.13 | 78773 |
| 1714771800 | 289.55 | 1.05 | 0.36 | 288.41 | 289.8 | 287.66 | 104662 |
| 1714685400 | 288.5 | -2.07 | -0.71 | 288.68 | 289.05 | 284.77 | 206478 |
| 1714512600 | 290.57 | -0.33 | -0.11 | 291.48 | 294.76 | 290.57 | 410074 |
| 1714426200 | 290.89999 | 0.11 | 0.04 | 290 | 291.3 | 289.5 | 54335 |
| 1714167000 | 290.79 | -0.63 | -0.22 | 290.48 | 291.16 | 288.95999 | 94257 |
| 1714080540 | 291.42 | 2.4 | 0.83 | 287.99 | 292 | 286.95 | 156886 |
| 1713994200 | 289.02 | -0.88 | -0.30 | 290.02999 | 291.74 | 289 | 72067 |
| 1713907800 | 289.89999 | 1.67 | 0.58 | 289.52 | 290.7 | 288.5 | 136943 |
| 1713821340 | 288.23 | 1.23 | 0.43 | 289.45 | 289.89 | 287.01 | 113306 |
| 1713562200 | 287 | -5.76 | -1.97 | 292.02 | 292.47 | 286.3 | 219852 |
| 1713475800 | 292.76 | -0.23 | -0.08 | 292.99 | 295.68 | 291.8 | 92194 |
| 1713389400 | 292.99 | -2.82 | -0.95 | 295.91 | 295.91 | 291.89999 | 141063 |
| 1713302940 | 295.81 | 4.61 | 1.58 | 294.36 | 296.98 | 294.36 | 250678 |
| 1713216600 | 291.2 | -0.78 | -0.27 | 295.08999 | 297.83999 | 291.2 | 203687 |
| 1712957400 | 291.98 | -1.28 | -0.44 | 293.97 | 294.98 | 291 | 141053 |
| 1712870940 | 293.26 | 2.56 | 0.88 | 291 | 294.74 | 290.5 | 110201 |
| 1712784540 | 290.7 | -0.46 | -0.16 | 288.64 | 291.49 | 288 | 88761 |
| 1712698140 | 291.16 | -0.14 | -0.05 | 291 | 291.19 | 287.58 | 99297 |
| 1712611740 | 291.3 | -1.5 | -0.51 | 292.81 | 293.89999 | 290.64 | 75323 |
| 1712352600 | 292.8 | 3.92 | 1.36 | 289.01 | 293.79 | 288.52 | 121446 |
| 1712266140 | 288.88 | -2.72 | -0.93 | 293.39 | 294 | 288.72 | 123274 |
| 1712179740 | 291.6 | -1.01 | -0.35 | 293.14999 | 294.93 | 291.20999 | 97725 |
| 1712093400 | 292.61 | -1.59 | -0.54 | 292.92 | 293.19 | 290.6 | 124549 |
| 1712006940 | 294.2 | 2 | 0.68 | 293.19 | 294.95999 | 293.02 | 102130 |
| 1711661400 | 292.2 | 1.83 | 0.63 | 291.18 | 293.25 | 290.39 | 166592 |
| 1711574940 | 290.37 | 1.77 | 0.61 | 289.56 | 291 | 288.16 | 171346 |
| 1711488540 | 288.6 | 0.27 | 0.09 | 289.13 | 289.99 | 288 | 132714 |
| 1711402140 | 288.33 | -2.07 | -0.71 | 289.51 | 289.91 | 288 | 99917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
