Exchange Traded Fund Historical Data - BIODV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (BIODV)
Exchange Traded Fund (BIODV) Historical

Exchange Traded Fund (BIODV)

13.036

0.004

( 0.03% )

Updated: 08:10:54

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720713300	13.032	0.17	1.34	12.91	13.038	12.91	604
1720626900	12.86	-0.01	-0.09	12.844	12.86	12.844	655
1720540500	12.872	-0.14	-1.05	12.852	12.872	12.852	472
1720454100	13.008	-0.01	-0.09	12.986	13.008	12.986	442
1720194900	13.02	0.04	0.32	12.988	13.02	12.988	299
1720108500	12.978	0.05	0.40	12.94	12.98	12.94	614
1720022100	12.926	0.22	1.73	12.89	12.926	12.89	484
1719935700	12.706	-0.15	-1.18	12.772	12.772	12.682	418
1719849300	12.858	0.02	0.17	12.826	12.858	12.826	777
1719590100	12.836	-0.05	-0.37	12.816	12.836	12.816	941
1719503700	12.884	-0.1	-0.74	12.844	12.884	12.844	342
1719417300	12.98	0.03	0.22	12.96	12.98	12.96	477
1719330900	12.952	0.04	0.28	12.904	12.952	12.904	356
1719244500	12.916	0.06	0.50	12.854	12.916	12.854	984
1718985300	12.852	0.01	0.11	12.804	12.852	12.804	719
1718898900	12.838	0.08	0.64	12.81	12.838	12.81	519
1718812500	12.756	-0.05	-0.39	12.732	12.756	12.732	419
1718726100	12.806	0.12	0.95	12.766	12.806	12.766	401
1718639700	12.686	-0.01	-0.05	12.654	12.686	12.654	686
1718380500	12.692	-0.3	-2.34	12.804	12.804	12.666	284
1718294100	12.996	-0.13	-1.02	12.962	12.996	12.962	582
1718207700	13.13	0.18	1.41	12.964	13.13	12.964	373
1718121300	12.948	-0.22	-1.67	12.908	12.948	12.908	275
1718034900	13.168	0	0.00	13.168	13.168	13.168	0
1717775700	13.168	-0.06	-0.42	13.126	13.168	13.126	368
1717689300	13.224	0.14	1.05	13.22	13.252	13.22	609
1717602900	13.086	0.15	1.18	13.048	13.086	13.048	396
1717516500	12.934	-0.09	-0.69	12.904	12.934	12.9	199
1717430100	13.024	0.1	0.79	13.046	13.046	13.004	563
1717170900	12.922	-0.02	-0.17	12.912	12.922	12.912	332
1717084500	12.944	0.02	0.19	12.9	12.944	12.9	1219
1716998100	12.92	-0.27	-2.05	12.966	12.966	12.92	293
1716911700	13.19	-0.02	-0.17	13.236	13.236	13.164	490
1716825300	13.212	0.05	0.41	13.134	13.212	13.134	536
1716566100	13.158	-0.03	-0.24	13.132	13.162	13.13	525
1716479700	13.19	0	0.00	13.16	13.19	13.16	297
1716393300	13.19	-0.03	-0.23	13.168	13.19	13.168	210
1716306900	13.22	-0.07	-0.56	13.182	13.22	13.182	383
1716220500	13.294	0.07	0.54	13.256	13.294	13.25	539
1715961300	13.222	-0.05	-0.35	13.188	13.222	13.188	351
1715874900	13.268	0.04	0.29	13.234	13.268	13.234	336
1715788500	13.23	0.07	0.53	13.136	13.23	13.136	173
1715702100	13.16	0.08	0.58	13.104	13.16	13.104	175
1715615700	13.084	-0.03	-0.21	13.092	13.118	13.076	1142
1715356500	13.112	0.12	0.89	13.094	13.112	13.094	505
1715270100	12.996	-0.01	-0.06	12.996	12.996	12.996	330
1715183700	13.004	0.14	1.09	12.968	13.004	12.968	457
1715097300	12.864	0.07	0.55	12.826	12.864	12.826	4960
1715010900	12.794	0.03	0.25	12.818	12.87	12.794	927
1714751700	12.762	0.06	0.44	12.734	12.762	12.734	492
1714665300	12.706	-0.05	-0.36	12.706	12.706	12.706	88
1714492500	12.752	0	0.00	12.752	12.752	12.752	0
1714406100	12.752	0.1	0.77	12.752	12.752	12.752	80
1714146900	12.654	0	0.00	12.654	12.654	12.654	0
1714060500	12.654	0	0.00	12.654	12.654	12.654	0
1713974100	12.654	0	0.00	12.654	12.654	12.654	0
1713887700	12.654	0	0.00	12.654	12.654	12.654	0
1713801300	12.654	0.07	0.59	12.654	12.654	12.654	78
1713542100	12.58	0	0.00	12.58	12.58	12.58	0
1713455700	12.58	-0.04	-0.32	12.58	12.58	12.58	2
1713369300	12.62	0	0.00	12.62	12.62	12.62	0
1713282900	12.62	0	0.00	12.62	12.62	12.62	0
1713196500	12.62	0.01	0.08	12.62	12.62	12.62	85
1712905200	12.61	0	0.00	12.61	12.61	12.61	0

Exchange Traded

Procter and Gamble

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions