(BIV)
76.55
-0.04 (-0.05%)
At close: Mar 03, 2025, 3:59 PM
76.50
-0.06%
Pre-market: Mar 04, 2025, 05:35 AM EST
BIV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 76.19 | 76.59 | 76.16 | 76.57 | -0.02 | -0.03% | 1,381,626 |
| Feb 28, 2025 | 76.43 | 76.61 | 76.32 | 76.59 | 0.33 | 0.43% | 1,497,708 |
| Feb 27, 2025 | 76.16 | 76.29 | 76.13 | 76.26 | -0.08 | -0.10% | 1,125,206 |
| Feb 26, 2025 | 76.18 | 76.39 | 76.08 | 76.34 | 0.14 | 0.18% | 910,400 |
| Feb 25, 2025 | 76.11 | 76.21 | 76.04 | 76.20 | 0.48 | 0.63% | 1,524,234 |
| Feb 24, 2025 | 75.54 | 75.78 | 75.52 | 75.72 | 0.13 | 0.17% | 1,295,850 |
| Feb 21, 2025 | 75.35 | 75.68 | 75.32 | 75.59 | 0.31 | 0.41% | 1,426,608 |
| Feb 20, 2025 | 75.22 | 75.30 | 75.21 | 75.28 | 0.15 | 0.20% | 1,171,211 |
| Feb 19, 2025 | 74.99 | 75.15 | 74.99 | 75.13 | 0.10 | 0.13% | 1,064,623 |
| Feb 18, 2025 | 75.29 | 75.29 | 75.01 | 75.03 | -0.29 | -0.39% | 1,119,000 |
| Feb 14, 2025 | 75.36 | 75.47 | 75.30 | 75.32 | 0.29 | 0.39% | 816,438 |
| Feb 13, 2025 | 74.89 | 75.10 | 74.88 | 75.03 | 0.41 | 0.55% | 1,041,000 |
| Feb 12, 2025 | 74.57 | 74.65 | 74.46 | 74.62 | -0.39 | -0.52% | 1,407,436 |
| Feb 11, 2025 | 74.95 | 75.05 | 74.94 | 75.01 | -0.14 | -0.19% | 1,266,253 |
| Feb 10, 2025 | 75.21 | 75.29 | 75.11 | 75.15 | 0.03 | 0.04% | 1,141,253 |
| Feb 7, 2025 | 75.18 | 75.21 | 75.02 | 75.12 | -0.25 | -0.33% | 1,343,844 |
| Feb 6, 2025 | 75.38 | 75.46 | 75.29 | 75.37 | -0.08 | -0.11% | 1,207,705 |
| Feb 5, 2025 | 75.38 | 75.57 | 75.28 | 75.45 | 0.35 | 0.47% | 1,448,400 |
| Feb 4, 2025 | 74.84 | 75.13 | 74.83 | 75.10 | 0.15 | 0.20% | 1,324,822 |
| Feb 3, 2025 | 75.03 | 75.23 | 74.85 | 74.95 | -0.24 | -0.32% | 2,598,000 |
| Jan 31, 2025 | 75.32 | 75.39 | 75.06 | 75.19 | -0.09 | -0.12% | 1,229,500 |
| Jan 30, 2025 | 75.27 | 75.36 | 75.21 | 75.28 | 0.12 | 0.16% | 1,119,700 |
| Jan 29, 2025 | 75.27 | 75.30 | 74.93 | 75.16 | -0.08 | -0.11% | 895,000 |
| Jan 28, 2025 | 75.09 | 75.24 | 75.01 | 75.24 | 0.03 | 0.04% | 1,123,900 |
| Jan 27, 2025 | 75.17 | 75.24 | 75.05 | 75.21 | 0.42 | 0.56% | 1,206,800 |
| Jan 24, 2025 | 74.66 | 74.88 | 74.61 | 74.79 | 0.13 | 0.17% | 912,048 |
| Jan 23, 2025 | 74.54 | 74.69 | 74.53 | 74.66 | -0.10 | -0.13% | 1,544,547 |
| Jan 22, 2025 | 74.90 | 74.93 | 74.72 | 74.76 | -0.19 | -0.25% | 1,083,600 |
| Jan 21, 2025 | 74.93 | 74.97 | 74.83 | 74.95 | 0.25 | 0.33% | 2,050,002 |
| Jan 17, 2025 | 74.78 | 74.83 | 74.66 | 74.70 | -0.03 | -0.04% | 1,126,409 |
| Jan 16, 2025 | 74.46 | 74.80 | 74.37 | 74.73 | 0.23 | 0.31% | 1,578,400 |
| Jan 15, 2025 | 74.49 | 74.58 | 74.37 | 74.50 | 0.66 | 0.89% | 1,573,900 |
| Jan 14, 2025 | 73.82 | 73.90 | 73.74 | 73.84 | 0.06 | 0.08% | 2,356,000 |
| Jan 13, 2025 | 73.87 | 73.88 | 73.72 | 73.78 | -0.14 | -0.19% | 1,234,428 |
| Jan 10, 2025 | 74.04 | 74.30 | 73.84 | 73.92 | -0.50 | -0.67% | 1,803,631 |
| Jan 8, 2025 | 74.24 | 74.44 | 74.22 | 74.42 | 0.12 | 0.16% | 1,339,106 |
| Jan 7, 2025 | 74.50 | 74.56 | 74.22 | 74.30 | -0.26 | -0.35% | 1,409,200 |
| Jan 6, 2025 | 74.55 | 74.63 | 74.47 | 74.56 | -0.09 | -0.12% | 2,840,934 |
| Jan 3, 2025 | 74.83 | 74.86 | 74.62 | 74.65 | -0.11 | -0.15% | 1,040,500 |
| Jan 2, 2025 | 74.83 | 74.95 | 74.62 | 74.76 | 0.03 | 0.04% | 1,682,244 |
| Dec 31, 2024 | 74.91 | 74.97 | 74.64 | 74.73 | -0.10 | -0.13% | 1,441,443 |
| Dec 30, 2024 | 74.79 | 74.87 | 74.75 | 74.83 | 0.33 | 0.44% | 1,606,341 |
| Dec 27, 2024 | 74.60 | 74.70 | 74.48 | 74.50 | -0.17 | -0.23% | 1,486,900 |
| Dec 26, 2024 | 74.35 | 74.67 | 74.35 | 74.67 | 0.12 | 0.16% | 1,481,027 |
| Dec 24, 2024 | 74.40 | 74.58 | 74.36 | 74.55 | -0.19 | -0.25% | 830,800 |
| Dec 23, 2024 | 74.96 | 74.98 | 74.71 | 74.74 | -0.23 | -0.31% | 1,386,132 |
| Dec 20, 2024 | 75.08 | 75.19 | 74.93 | 74.97 | 0.24 | 0.32% | 2,096,200 |
| Dec 19, 2024 | 74.88 | 74.88 | 74.62 | 74.73 | -0.27 | -0.36% | 2,133,831 |
| Dec 18, 2024 | 75.60 | 75.69 | 74.96 | 75.00 | -0.62 | -0.82% | 1,286,732 |
| Dec 17, 2024 | 75.59 | 75.69 | 75.56 | 75.62 | -0.01 | -0.01% | 1,644,601 |