ETF (NASD11)
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 | -0.19 | -1.08571428571 | 17.5 | 17.83 | 17.18 | 1275495 | 17.48737971 | FU |
| 4 | -1.04 | -5.66757493188 | 18.35 | 18.5 | 17.18 | 1753178 | 17.79013935 | FU |
| 12 | 0.45 | 2.66903914591 | 16.86 | 19.13 | 16.34 | 1464677 | 17.89815485 | FU |
| 26 | 3.21 | 22.7659574468 | 14.1 | 19.13 | 13.95 | 1160853 | 16.71464217 | FU |
| 52 | 5.08 | 41.5372035977 | 12.23 | 19.13 | 11.92 | 1355188 | 14.93424839 | FU |
| 156 | 6.47 | 59.6863468635 | 10.84 | 19.13 | 7.47 | 885421 | 12.30489814 | FU |
| 260 | 6.81 | 64.8571428571 | 10.5 | 19.13 | 7.47 | 816511 | 12.19558443 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 17.31 | 0.08 | 0.46 | 17.25 | 17.37 | 17.18 | 929505 |
| 1738618200 | 17.23 | -0.27 | -1.54 | 17.27 | 17.45 | 17.23 | 1267257 |
| 1738358940 | 17.5 | -0.11 | -0.62 | 17.67 | 17.83 | 17.43 | 1294579 |
| 1738272540 | 17.61 | 0.12 | 0.69 | 17.68 | 17.8 | 17.45 | 1642348 |
| 1738186200 | 17.49 | -0.06 | -0.34 | 17.5 | 17.62 | 17.37 | 460815 |
| 1738099740 | 17.55 | 0.17 | 0.98 | 17.5 | 17.7 | 17.27 | 1712474 |
| 1738013340 | 17.38 | -0.57 | -3.18 | 17.42 | 17.65 | 17.21 | 4164227 |
| 1737754200 | 17.95 | -0.13 | -0.72 | 17.99 | 18.07 | 17.88 | 670213 |
| 1737667740 | 18.08 | -0.01 | -0.06 | 18.1 | 18.49 | 17.84 | 4944971 |
| 1737581400 | 18.09 | -0.01 | -0.06 | 18.2 | 18.31 | 18.07 | 2108529 |
| 1737495000 | 18.1 | -0.03 | -0.17 | 18.13 | 18.25 | 17.98 | 795520 |
| 1737408600 | 18.13 | -0.06 | -0.33 | 18.34 | 18.5 | 18.13 | 402714 |
| 1737149400 | 18.19 | 0.39 | 2.19 | 17.93 | 18.29 | 17.92 | 1373334 |
| 1737062940 | 17.8 | -0.01 | -0.06 | 17.9 | 18.06 | 17.78 | 781541 |
| 1736976540 | 17.81 | 0.29 | 1.66 | 17.52 | 18.07 | 17.52 | 2391214 |
| 1736890140 | 17.52 | -0.16 | -0.90 | 17.62 | 17.72 | 17.37 | 465419 |
| 1736803740 | 17.68 | -0.08 | -0.45 | 17.57 | 17.68 | 17.46 | 1420643 |
| 1736544540 | 17.76 | -0.28 | -1.55 | 17.91 | 17.99 | 17.61 | 3192228 |
| 1736458140 | 18.04 | 0 | 0.00 | 18 | 18.14 | 17.88 | 250667 |
| 1736371740 | 18.04 | 0.02 | 0.11 | 18.03 | 18.25 | 17.94 | 1436465 |
| 1736285400 | 18.02 | -0.38 | -2.07 | 18.35 | 18.4 | 17.91 | 4643749 |
| 1736198940 | 18.4 | 0.02 | 0.11 | 18.5 | 18.74 | 18.29 | 3885893 |
| 1735939740 | 18.38 | 0.38 | 2.11 | 18.16 | 18.53 | 17.91 | 2050519 |
| 1735853400 | 18 | -0.27 | -1.48 | 18.37 | 18.47 | 17.85 | 1527189 |
| 1735594200 | 18.27 | -0.26 | -1.40 | 18.42 | 18.47 | 18.11 | 787509 |
| 1735334940 | 18.53 | -0.23 | -1.23 | 18.75 | 18.84 | 18.38 | 500928 |
| 1735248540 | 18.76 | 0.22 | 1.19 | 18.65 | 18.88 | 18.55 | 1156628 |
| 1734989340 | 18.54 | 0.46 | 2.54 | 18.27 | 18.69 | 18.27 | 3368362 |
| 1734730200 | 18.08 | 0 | 0.00 | 17.62 | 18.41 | 17.55 | 1920689 |
| 1734643800 | 18.08 | -0.52 | -2.80 | 18.79 | 18.88 | 18.04 | 1159559 |
| 1734557400 | 18.6 | -0.15 | -0.80 | 18.93 | 19.13 | 18.6 | 4658630 |
| 1734470940 | 18.75 | -0.14 | -0.74 | 18.9 | 19.01 | 18.62 | 1414413 |
| 1734384540 | 18.89 | 0.49 | 2.66 | 18.52 | 18.89 | 18.31 | 1127357 |
| 1734125340 | 18.4 | 0.32 | 1.77 | 18.33 | 18.43 | 18.17 | 543297 |
| 1734039000 | 18.08 | 0 | 0.00 | 17.87 | 18.3 | 17.84 | 1354945 |
| 1733952540 | 18.08 | 0.06 | 0.33 | 18.04 | 18.33 | 18.04 | 1047459 |
| 1733866140 | 18.02 | -0.15 | -0.83 | 18.17 | 18.22 | 17.94 | 740871 |
| 1733779740 | 18.17 | -0.16 | -0.87 | 18.27 | 18.32 | 18.1 | 819860 |
| 1733520600 | 18.33 | 0.41 | 2.29 | 17.99 | 18.4 | 17.98 | 1458672 |
| 1733434200 | 17.92 | -0.17 | -0.94 | 18.02 | 18.07 | 17.82 | 957332 |
| 1733347800 | 18.09 | 0.19 | 1.06 | 18.08 | 18.12 | 17.98 | 546285 |
| 1733261340 | 17.9 | 0.01 | 0.06 | 17.93 | 18.06 | 17.81 | 422033 |
| 1733174940 | 17.89 | 0.46 | 2.64 | 17.58 | 17.98 | 17.55 | 1749434 |
| 1732915740 | 17.43 | -0.02 | -0.11 | 17.59 | 17.73 | 17.39 | 518419 |
| 1732829400 | 17.45 | 0.29 | 1.69 | 17.24 | 17.64 | 17.24 | 340165 |
| 1732743000 | 17.16 | 0.23 | 1.36 | 17 | 17.16 | 16.79 | 2478197 |
| 1732656600 | 16.93 | 0.09 | 0.53 | 16.82 | 16.97 | 16.82 | 358817 |
| 1732570140 | 16.84 | 0.03 | 0.18 | 16.88 | 17 | 16.8 | 1710133 |
| 1732310940 | 16.81 | -0.02 | -0.12 | 16.79 | 16.89 | 16.71 | 979552 |
| 1732224600 | 16.83 | 0.2 | 1.20 | 16.78 | 16.88 | 16.559999 | 610847 |
| 1732051800 | 16.629999 | 0.14 | 0.85 | 16.399999 | 16.68 | 16.36 | 889498 |
| 1731965340 | 16.489999 | -0.4 | -2.37 | 16.64 | 16.64 | 16.34 | 1865469 |
| 1731619800 | 16.89 | -0.11 | -0.65 | 17 | 17.1 | 16.82 | 626098 |
| 1731533400 | 17 | 0.08 | 0.47 | 16.9 | 17.17 | 16.84 | 384055 |
| 1731446940 | 16.92 | -0.03 | -0.18 | 16.86 | 17.1 | 16.86 | 358385 |
| 1731360540 | 16.95 | 0.08 | 0.47 | 17.1 | 17.2 | 16.88 | 523256 |
| 1731101400 | 16.87 | 0.13 | 0.78 | 16.84 | 17.07 | 16.84 | 1104217 |
| 1731014940 | 16.739999 | 0.29 | 1.76 | 16.559999 | 16.81 | 16.41 | 715733 |
| 1730928600 | 16.45 | 0.25 | 1.54 | 16.6 | 16.69 | 16.35 | 701511 |
| 1730842200 | 16.2 | 0.09 | 0.56 | 16.12 | 16.34 | 16.1 | 235821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
