Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 75.41 | 0.05 | 0.07% | 75.45 | 75.504 | 75.3547 | 947,874 |
| Nov 21 2024 | 75.36 | -0.05 | -0.07% | 75.46 | 75.595 | 75.31 | 1,170,260 |
| Nov 20 2024 | 75.41 | -0.11 | -0.15% | 75.38 | 75.53 | 75.345 | 937,823 |
| Nov 19 2024 | 75.52 | 0.12 | 0.16% | 75.57 | 75.63 | 75.47 | 1,093,251 |
| Nov 18 2024 | 75.40 | 0.13 | 0.17% | 75.24 | 75.44 | 75.1623 | 1,104,415 |
| Nov 15 2024 | 75.27 | 0.10 | 0.13% | 75.13 | 75.43 | 74.92 | 1,226,558 |
| Nov 14 2024 | 75.17 | -0.07 | -0.09% | 75.28 | 75.4603 | 75.11 | 1,309,884 |
| Nov 13 2024 | 75.24 | -0.04 | -0.05% | 75.60 | 75.60 | 75.19 | 968,227 |
| Nov 12 2024 | 75.28 | -0.44 | -0.58% | 75.48 | 75.675 | 75.22 | 1,930,033 |
| Nov 11 2024 | 75.72 | -0.16 | -0.21% | 75.70 | 75.72 | 75.6101 | 1,228,600 |
| Nov 08 2024 | 75.88 | 0.08 | 0.11% | 75.90 | 76.07 | 75.8101 | 6,667,490 |
| Nov 07 2024 | 75.80 | 0.60 | 0.80% | 75.47 | 75.89 | 75.40 | 1,380,315 |
| Nov 06 2024 | 75.20 | -0.59 | -0.78% | 75.125 | 75.4053 | 75.06 | 1,325,916 |
| Nov 05 2024 | 75.79 | 0.08 | 0.11% | 75.64 | 75.95 | 75.43 | 1,111,626 |
| Nov 04 2024 | 75.71 | 0.36 | 0.48% | 75.78 | 75.885 | 75.5718 | 1,069,841 |
| Nov 01 2024 | 75.35 | -0.55 | -0.72% | 75.82 | 75.8999 | 75.33 | 1,610,451 |
| Oct 31 2024 | 75.90 | -0.11 | -0.14% | 75.88 | 76.0383 | 75.73 | 876,098 |
| Oct 30 2024 | 76.01 | -0.15 | -0.20% | 76.25 | 76.41 | 75.97 | 3,753,572 |
| Oct 29 2024 | 76.16 | 0.06 | 0.08% | 75.85 | 76.16 | 75.79 | 800,192 |
| Oct 28 2024 | 76.10 | -0.14 | -0.18% | 76.26 | 76.268 | 75.975 | 1,089,281 |
| Oct 25 2024 | 76.24 | -0.13 | -0.17% | 76.50 | 76.6104 | 76.20 | 789,704 |
| Oct 24 2024 | 76.37 | 0.13 | 0.17% | 76.28 | 76.4698 | 76.23 | 1,125,969 |
| Oct 23 2024 | 76.24 | -0.17 | -0.22% | 76.20 | 76.30 | 76.12 | 778,963 |
| Oct 22 2024 | 76.41 | -0.06 | -0.08% | 76.51 | 76.54 | 76.33 | 1,258,154 |
| Oct 21 2024 | 76.47 | -0.49 | -0.64% | 76.71 | 76.76 | 76.46 | 659,627 |
| Oct 18 2024 | 76.96 | 0.04 | 0.05% | 77.04 | 77.0753 | 76.95 | 1,030,373 |
| Oct 17 2024 | 76.92 | -0.33 | -0.43% | 76.98 | 77.05 | 76.88 | 836,834 |
| Oct 16 2024 | 77.25 | 0.11 | 0.14% | 77.35 | 77.35 | 77.19 | 729,749 |
| Oct 15 2024 | 77.14 | 0.30 | 0.39% | 77.09 | 77.17 | 77.025 | 832,341 |
| Oct 14 2024 | 76.84 | -0.09 | -0.12% | 76.66 | 76.855 | 76.6268 | 640,806 |
| Oct 11 2024 | 76.93 | 0.05 | 0.07% | 76.85 | 77.0178 | 76.81 | 1,072,884 |
| Oct 10 2024 | 76.88 | -0.02 | -0.03% | 76.84 | 76.93 | 76.6802 | 927,720 |
| Oct 09 2024 | 76.90 | -0.22 | -0.29% | 77.00 | 77.03 | 76.83 | 789,067 |
| Oct 08 2024 | 77.12 | 0.11 | 0.14% | 77.00 | 77.12 | 76.90 | 939,130 |
| Oct 07 2024 | 77.01 | -0.29 | -0.38% | 77.04 | 77.14 | 77.00 | 1,204,579 |
| Oct 04 2024 | 77.30 | -0.60 | -0.77% | 77.50 | 77.50 | 77.24 | 938,591 |
| Oct 03 2024 | 77.90 | -0.34 | -0.43% | 78.06 | 78.15 | 77.87 | 1,195,546 |
| Oct 02 2024 | 78.24 | -0.13 | -0.17% | 78.10 | 78.26 | 78.035 | 1,000,858 |
| Oct 01 2024 | 78.37 | 0.00 | 0.00% | 78.34 | 78.54 | 78.25 | 1,024,992 |
| Sep 30 2024 | 78.37 | -0.19 | -0.24% | 78.46 | 78.5199 | 78.255 | 1,026,504 |
| Sep 27 2024 | 78.56 | 0.30 | 0.38% | 78.40 | 78.5797 | 78.38 | 923,430 |
| Sep 26 2024 | 78.26 | -0.06 | -0.08% | 78.35 | 78.39 | 78.14 | 880,290 |
| Sep 25 2024 | 78.32 | -0.28 | -0.36% | 78.45 | 78.46 | 78.31 | 823,277 |
| Sep 24 2024 | 78.60 | 0.14 | 0.18% | 78.41 | 78.6099 | 78.285 | 1,366,213 |
| Sep 23 2024 | 78.46 | -0.09 | -0.11% | 78.39 | 78.5499 | 78.235 | 1,195,502 |
| Sep 20 2024 | 78.55 | 0.00 | 0.00% | 78.41 | 78.615 | 78.3201 | 1,246,089 |
| Sep 19 2024 | 78.55 | 0.06 | 0.08% | 78.40 | 78.5599 | 78.37 | 735,185 |
| Sep 18 2024 | 78.49 | -0.24 | -0.30% | 78.59 | 78.89 | 78.485 | 1,326,588 |
| Sep 17 2024 | 78.73 | -0.11 | -0.14% | 78.79 | 78.819 | 78.675 | 872,660 |
| Sep 16 2024 | 78.84 | 0.16 | 0.20% | 78.72 | 78.86 | 78.64 | 1,078,432 |
| Sep 13 2024 | 78.68 | 0.16 | 0.20% | 78.72 | 78.75 | 78.595 | 1,946,281 |
| Sep 12 2024 | 78.52 | -0.07 | -0.09% | 78.52 | 78.575 | 78.36 | 1,116,841 |
| Sep 11 2024 | 78.59 | -0.01 | -0.01% | 78.43 | 78.7299 | 78.392 | 1,071,541 |
| Sep 10 2024 | 78.60 | 0.23 | 0.29% | 78.35 | 78.62 | 78.335 | 1,292,079 |
| Sep 09 2024 | 78.37 | 0.12 | 0.15% | 78.22 | 78.41 | 78.1545 | 1,117,383 |
| Sep 06 2024 | 78.25 | 0.06 | 0.08% | 78.20 | 78.57 | 78.02 | 1,384,719 |
| Sep 05 2024 | 78.19 | 0.19 | 0.24% | 78.16 | 78.195 | 77.92 | 1,250,199 |
| Sep 04 2024 | 78.00 | 0.41 | 0.53% | 77.65 | 78.00 | 77.63 | 1,029,228 |
| Sep 03 2024 | 77.59 | 0.08 | 0.10% | 77.54 | 77.67 | 77.47 | 1,041,181 |
| Aug 30 2024 | 77.51 | -0.19 | -0.24% | 77.71 | 77.77 | 77.49 | 1,492,881 |
| Aug 29 2024 | 77.70 | -0.07 | -0.09% | 77.68 | 77.7158 | 77.5742 | 990,643 |
| Aug 28 2024 | 77.77 | -0.07 | -0.09% | 77.88 | 77.88 | 77.7455 | 843,297 |
| Aug 27 2024 | 77.84 | 0.01 | 0.01% | 77.65 | 77.86 | 77.64 | 827,315 |
| Aug 26 2024 | 77.83 | -0.10 | -0.13% | 78.03 | 78.045 | 77.83 | 792,346 |
