Brandes International ETF (BINV)
CBOE: BINV
· Real-Time Price · USD
37.75
-0.22 (-0.58%)
At close: Sep 10, 2025, 2:59 PM
BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 37.93 | 37.98 | 37.86 | 37.97 | 37.97 | 0.00% | 18,940 |
| Sep 8, 2025 | 38.13 | 38.13 | 37.65 | 37.97 | 37.97 | 0.96% | 20,022 |
| Sep 5, 2025 | 37.74 | 37.79 | 37.44 | 37.61 | 37.61 | 1.05% | 19,101 |
| Sep 4, 2025 | 37.07 | 37.30 | 37.07 | 37.22 | 37.22 | 0.46% | 53,200 |
| Sep 3, 2025 | 37.23 | 37.23 | 37.03 | 37.05 | 37.05 | -0.19% | 12,023 |
| Sep 2, 2025 | 36.99 | 37.19 | 36.97 | 37.12 | 37.12 | -0.62% | 13,749 |
| Aug 29, 2025 | 37.26 | 37.35 | 37.17 | 37.35 | 37.35 | 0.11% | 17,300 |
| Aug 28, 2025 | 37.27 | 37.41 | 37.27 | 37.31 | 37.31 | 0.38% | 14,100 |
| Aug 27, 2025 | 37.03 | 37.25 | 36.91 | 37.17 | 37.17 | -0.32% | 14,428 |
| Aug 26, 2025 | 37.35 | 37.35 | 37.16 | 37.29 | 37.29 | -0.37% | 14,122 |
| Aug 25, 2025 | 37.82 | 37.82 | 37.35 | 37.43 | 37.43 | -1.03% | 18,300 |
| Aug 22, 2025 | 37.41 | 37.94 | 37.41 | 37.82 | 37.82 | 1.75% | 11,515 |
| Aug 21, 2025 | 37.14 | 37.30 | 37.14 | 37.17 | 37.17 | -0.75% | 20,509 |
| Aug 20, 2025 | 37.35 | 37.45 | 37.25 | 37.45 | 37.45 | 0.67% | 74,217 |
| Aug 19, 2025 | 37.25 | 37.33 | 37.08 | 37.20 | 37.20 | 0.73% | 14,306 |
| Aug 18, 2025 | 36.96 | 37.03 | 36.85 | 36.93 | 36.93 | -0.40% | 12,827 |
| Aug 15, 2025 | 36.99 | 37.18 | 36.99 | 37.08 | 37.08 | 0.24% | 14,523 |
| Aug 14, 2025 | 36.89 | 36.99 | 36.80 | 36.99 | 36.99 | -0.43% | 22,000 |
| Aug 13, 2025 | 37.01 | 37.15 | 36.96 | 37.15 | 37.15 | 0.65% | 13,649 |
| Aug 12, 2025 | 36.67 | 37.00 | 36.67 | 36.91 | 36.91 | 1.10% | 25,700 |