Fondo Bursatil Van Eck El Dorado Peru ETF (BVL:ETFPERUD)
Peru · Delayed Price · Currency is PEN · Price in USD 17.07
+0.37 (2.22%)
At close: Oct 3, 2025
BVL:ETFPERUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.97 | 17.07 | 16.97 | 17.07 | 17.07 | 2.22% | 656 |
| Oct 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | 193 |
| Oct 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 147 |
| Sep 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.13% | 713 |
| Sep 29, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.49% | 208 |
| Sep 26, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.43% | 207 |
| Sep 25, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | 106 |
| Sep 24, 2025 | 16.20 | 16.44 | 16.20 | 16.44 | 16.44 | 2.75% | 500 |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.13% | 134 |
| Sep 22, 2025 | 15.99 | 15.99 | 15.98 | 15.98 | 15.98 | 2.37% | 290 |
| Sep 19, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - | - |
| Sep 18, 2025 | 15.96 | 15.96 | 15.61 | 15.61 | 15.61 | -2.19% | 493 |
| Sep 17, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.38% | 178 |
| Sep 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% | 167 |
| Sep 15, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.02% | 111 |
| Sep 12, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 120 |
| Sep 11, 2025 | 15.41 | 15.69 | 15.41 | 15.69 | 15.69 | 3.29% | 1,507 |
| Sep 10, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.59% | 160 |
| Sep 9, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | 281 |
| Sep 8, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.55% | 165 |
| Sep 5, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 2.31% | 242 |
| Sep 4, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.07% | 562 |
| Sep 3, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.36% | 463 |
| Sep 2, 2025 | 15.05 | 15.05 | 14.81 | 14.81 | 14.81 | - | 512 |
| Sep 1, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.07% | 346 |
| Aug 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.51% | 288 |
| Aug 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.22% | 170 |
| Aug 27, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.30% | 163 |
| Aug 26, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.89% | 195 |
| Aug 25, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3.41% | 267 |
| Aug 22, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.51% | 181 |
| Aug 21, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.60% | 172 |
| Aug 20, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -2.51% | 183 |
| Aug 19, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.66% | 241 |
| Aug 18, 2025 | 14.74 | 14.74 | 14.48 | 14.48 | 14.48 | -1.16% | 408 |
| Aug 15, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.48% | 288 |
| Aug 14, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.62% | 191 |
| Aug 13, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.14% | 172 |
| Aug 12, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.24% | 170 |
| Aug 11, 2025 | 14.47 | 14.50 | 14.47 | 14.47 | 14.47 | 0.14% | 3,197 |
| Aug 8, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.84% | 232 |
| Aug 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.92% | 198 |
| Aug 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.68% | 155 |
| Aug 4, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.71% | 288 |
| Aug 1, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.50% | 424 |
| Jul 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% | 201 |
| Jul 30, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.06% | 183 |
| Jul 25, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.12% | 311 |
| Jul 24, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2.21% | 325 |
| Jul 22, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.29% | 190 |