Dividend Income ETF (NDIV11)
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 | -2.23 | -2.13703881169 | 104.35 | 105.5 | 101.97 | 35998 | 104.26239544 | FU |
| 4 | -2.93 | -2.78914802475 | 105.05 | 106.24 | 101.85 | 28542 | 103.65803425 | FU |
| 12 | -7.08 | -6.48351648352 | 109.2 | 111.22 | 97.17 | 32266 | 102.10842776 | FU |
| 26 | -12.71 | -11.0685360968 | 114.83 | 117.31 | 97.17 | 18818 | 104.28864981 | FU |
| 52 | -12.76 | -11.1072423398 | 114.88 | 117.31 | 97.17 | 14173 | 106.41809455 | FU |
| 156 | 0.62 | 0.610837438424 | 101.5 | 118.49 | 97.01 | 12185 | 106.75849125 | FU |
| 260 | 0.62 | 0.610837438424 | 101.5 | 118.49 | 97.01 | 12185 | 106.75849125 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 102.12 | -1.95 | -1.87 | 104.2 | 104.2 | 101.97 | 40567 |
| 1740691740 | 104.07 | -0.18 | -0.17 | 104 | 104.74 | 103.98 | 46917 |
| 1740605400 | 104.25 | -0.4 | -0.38 | 105.5 | 105.5 | 104.03 | 62937 |
| 1740519000 | 104.65 | 0.88 | 0.85 | 104.2 | 104.92 | 103.87 | 32530 |
| 1740432540 | 103.77 | -0.63 | -0.60 | 104.5 | 104.92 | 103.53 | 12662 |
| 1740173400 | 104.4 | -0.04 | -0.04 | 104.35 | 104.84 | 103.92 | 24946 |
| 1740087000 | 104.44 | -0.55 | -0.52 | 105.1 | 105.1 | 104.19 | 20175 |
| 1740000540 | 104.99 | 0.18 | 0.17 | 105.49 | 105.49 | 104.52 | 14490 |
| 1739914140 | 104.81 | -0.56 | -0.53 | 105.4 | 105.99 | 104.81 | 16461 |
| 1739827800 | 105.37 | 0 | 0.00 | 105.7 | 106.24 | 105.37 | 4939 |
| 1739568600 | 105.37 | 2.74 | 2.67 | 103.49 | 105.5 | 103.34 | 4174 |
| 1739482140 | 102.63 | 0.16 | 0.16 | 102.3 | 102.65 | 101.85 | 15249 |
| 1739395740 | 102.47 | -1.58 | -1.52 | 104.06 | 104.06 | 102.22 | 124785 |
| 1739309400 | 104.05 | 0.45 | 0.43 | 103.49 | 104.51 | 103.3 | 8680 |
| 1739222940 | 103.6 | 0.36 | 0.35 | 103.4 | 103.76 | 103.17 | 16353 |
| 1738963800 | 103.24 | -0.9 | -0.86 | 104 | 104.35 | 102.87 | 90594 |
| 1738877340 | 104.14 | 0.62 | 0.60 | 103.48 | 104.22 | 103.3 | 14741 |
| 1738790940 | 103.52 | 0.04 | 0.04 | 103.47 | 104.02 | 103.04 | 4878 |
| 1738704600 | 103.48 | -0.67 | -0.64 | 103.8 | 103.9 | 103.08 | 18382 |
| 1738618200 | 104.15 | 0.12 | 0.12 | 104.02 | 104.67 | 103.84 | 33498 |
| 1738358940 | 104.03 | -0.84 | -0.80 | 105.05 | 105.43 | 103.92 | 3454 |
| 1738272540 | 104.87 | 2.49 | 2.43 | 103 | 105.23 | 102.95 | 12763 |
| 1738186200 | 102.38 | -0.81 | -0.78 | 104 | 104 | 102.38 | 2111 |
| 1738099740 | 103.19 | -0.39 | -0.38 | 103.6 | 103.74 | 102.95 | 1959 |
| 1738013340 | 103.58 | 2.45 | 2.42 | 101.06 | 103.58 | 101.06 | 19176 |
| 1737754200 | 101.13 | 0.16 | 0.16 | 100.66 | 101.32 | 100.56 | 2895 |
| 1737667740 | 100.97 | 0.04 | 0.04 | 101.25 | 101.98 | 100.6 | 71873 |
| 1737581400 | 100.93 | -0.32 | -0.32 | 101.99 | 101.99 | 100.93 | 3539 |
| 1737495000 | 101.25 | 0.5 | 0.50 | 100.62 | 101.36 | 100 | 2773 |
| 1737408600 | 100.75 | 0.36 | 0.36 | 100.29 | 100.85 | 99.68 | 56878 |
| 1737149400 | 100.39 | 1.14 | 1.15 | 99.65 | 100.76 | 99.16 | 25403 |
| 1737062940 | 99.25 | -1.18 | -1.17 | 100 | 100.65 | 98.86 | 8912 |
| 1736976540 | 100.43 | 2.39 | 2.44 | 98.8 | 100.57 | 98.57 | 139541 |
| 1736890140 | 98.04 | 0.12 | 0.12 | 97.72 | 98.25 | 97.17 | 68896 |
| 1736803740 | 97.92 | 0.28 | 0.29 | 97.7 | 98.41 | 97.42 | 8989 |
| 1736544540 | 97.64 | -0.65 | -0.66 | 98.25 | 98.39 | 97.5 | 90221 |
| 1736458140 | 98.29 | -0.97 | -0.98 | 98.59 | 98.89 | 97.95 | 53018 |
| 1736371740 | 99.26 | -1.6 | -1.59 | 101.87 | 101.87 | 99.22 | 72881 |
| 1736285400 | 100.86 | 0.59 | 0.59 | 101.28 | 101.64 | 100.55 | 45441 |
| 1736198940 | 100.27 | 1.32 | 1.33 | 100.13 | 100.66 | 99.15 | 37620 |
| 1735939740 | 98.95 | -1.75 | -1.74 | 100.23 | 100.7 | 98.94 | 17081 |
| 1735853400 | 100.7 | -0.51 | -0.50 | 100.95 | 101.8 | 99.96 | 40024 |
| 1735594200 | 101.21 | 0.2 | 0.20 | 101.6 | 101.98 | 100.89 | 22073 |
| 1735334940 | 101.01 | -0.79 | -0.78 | 102.37 | 102.5 | 100.92 | 30677 |
| 1735248540 | 101.8 | 0.07 | 0.07 | 102.7 | 102.98 | 101.23 | 75679 |
| 1734989340 | 101.73 | -1.72 | -1.66 | 102.54 | 103.9 | 101.65 | 14465 |
| 1734730200 | 103.45 | 0.35 | 0.34 | 102.8 | 103.89 | 102.5 | 37949 |
| 1734643800 | 103.1 | -1.7 | -1.62 | 103.49 | 103.7 | 102.75 | 35468 |
| 1734557400 | 104.8 | -1.83 | -1.72 | 106.8 | 106.8 | 102.5 | 78156 |
| 1734470940 | 106.63 | 1.63 | 1.55 | 105.9 | 107 | 105.24 | 22916 |
| 1734384540 | 105 | -1.11 | -1.05 | 106.33 | 106.33 | 105 | 10495 |
| 1734125340 | 106.11 | -1.4 | -1.30 | 107.99 | 107.99 | 106 | 11388 |
| 1734039000 | 107.51 | -2.7 | -2.45 | 108.6 | 109.7 | 107.06 | 67494 |
| 1733952540 | 110.21 | 0.92 | 0.84 | 109.44 | 111.22 | 108.17 | 4701 |
| 1733866140 | 109.29 | 0.91 | 0.84 | 108.8 | 109.42 | 108.3 | 3825 |
| 1733779740 | 108.38 | 0.46 | 0.43 | 108 | 108.74 | 107.9 | 4900 |
| 1733520600 | 107.92 | -1.19 | -1.09 | 109.2 | 109.2 | 107.7 | 5119 |
| 1733434200 | 109.11 | 1.34 | 1.24 | 108.6 | 109.11 | 108.41 | 13282 |
| 1733347800 | 107.77 | -0.38 | -0.35 | 107.93 | 108.47 | 107.68 | 9176 |
| 1733261340 | 108.15 | 0.73 | 0.68 | 107.72 | 108.4 | 107.43 | 9375 |
| 1733174940 | 107.42 | -0.5 | -0.46 | 107.25 | 107.77 | 106.9 | 8739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
