iShares Disciplined Volat... (BDVL)
NASDAQ: BDVL
· Real-Time Price · USD
24.94
-0.08 (-0.31%)
At close: Oct 07, 2025, 3:57 PM
BDVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.09 | 25.09 | 24.95 | 25.02 | 25.02 | 0.16% | 304,179 |
| Oct 3, 2025 | 24.98 | 25.13 | 24.98 | 24.98 | 24.98 | 0.12% | 219,300 |
| Oct 2, 2025 | 24.98 | 25.07 | 24.86 | 24.95 | 24.95 | -0.16% | 140,613 |
| Oct 1, 2025 | 25.37 | 25.37 | 24.91 | 24.99 | 24.99 | -0.04% | 170,200 |
| Sep 30, 2025 | 24.54 | 25.04 | 24.54 | 25.00 | 25.00 | 0.36% | 157,235 |
| Sep 29, 2025 | 24.85 | 25.02 | 24.83 | 24.91 | 24.91 | 0.36% | 131,504 |
| Sep 26, 2025 | 24.77 | 24.84 | 24.77 | 24.82 | 24.82 | 0.61% | 115,340 |
| Sep 25, 2025 | 24.69 | 24.76 | 24.58 | 24.67 | 24.67 | -0.68% | 508,670 |
| Sep 24, 2025 | 24.93 | 24.93 | 24.78 | 24.84 | 24.84 | -0.36% | 152,911 |
| Sep 23, 2025 | 24.94 | 25.13 | 24.90 | 24.93 | 24.93 | -0.20% | 244,072 |
| Sep 22, 2025 | 25.03 | 25.03 | 24.89 | 24.98 | 24.98 | -0.08% | 197,100 |
| Sep 19, 2025 | 24.91 | 25.11 | 24.91 | 25.00 | 25.00 | -0.16% | 216,200 |
| Sep 18, 2025 | 24.93 | 25.09 | 24.93 | 25.04 | 25.04 | -0.04% | 267,208 |
| Sep 17, 2025 | 24.90 | 25.34 | 24.90 | 25.05 | 25.05 | 0.52% | 1,536,900 |
| Sep 16, 2025 | 24.61 | 25.08 | 24.61 | 24.92 | 24.92 | -0.36% | 492,668 |
| Sep 15, 2025 | 24.95 | 25.12 | 24.77 | 25.01 | 25.01 | n/a | 35,748 |