undefined (BIV)
74.50
0.66 (0.89%)
At close: Jan 15, 2025, 3:59 PM
BIV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 74.49 | 74.58 | 74.37 | 74.50 | 0.66 | 0.89% | 1,514,525 |
| 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 |
| Dec 16, 2024 | 75.69 | 75.74 | 75.54 | 75.63 | 0.03 | 0.04% | 1,281,400 |
| Dec 13, 2024 | 75.83 | 75.85 | 75.55 | 75.60 | -0.30 | -0.40% | 1,398,200 |
| Dec 12, 2024 | 76.11 | 76.11 | 75.87 | 75.90 | -0.25 | -0.33% | 1,325,829 |
| Dec 11, 2024 | 76.39 | 76.46 | 76.11 | 76.15 | -0.14 | -0.18% | 1,196,700 |
| Dec 10, 2024 | 76.24 | 76.34 | 76.19 | 76.29 | -0.11 | -0.14% | 1,199,800 |
| Dec 9, 2024 | 76.48 | 76.49 | 76.37 | 76.40 | -0.18 | -0.24% | 965,154 |
| Dec 6, 2024 | 76.59 | 76.64 | 76.42 | 76.58 | 0.22 | 0.29% | 943,200 |
| Dec 5, 2024 | 76.18 | 76.38 | 76.17 | 76.36 | 0.00 | 0.00% | 811,439 |
| Dec 4, 2024 | 76.02 | 76.40 | 75.94 | 76.36 | 0.24 | 0.32% | 2,365,600 |
| Dec 3, 2024 | 76.47 | 76.47 | 76.08 | 76.12 | -0.14 | -0.18% | 1,122,527 |
| Dec 2, 2024 | 76.11 | 76.32 | 76.00 | 76.26 | -0.22 | -0.29% | 1,355,841 |
| Nov 29, 2024 | 76.41 | 76.51 | 76.39 | 76.48 | 0.27 | 0.35% | 372,900 |
| Nov 27, 2024 | 76.17 | 76.28 | 76.05 | 76.21 | 0.25 | 0.33% | 814,328 |
| Nov 26, 2024 | 75.98 | 76.00 | 75.53 | 75.96 | -0.13 | -0.17% | 1,008,300 |
| Nov 25, 2024 | 75.95 | 76.10 | 75.87 | 76.09 | 0.68 | 0.90% | 1,132,600 |
| Nov 22, 2024 | 75.45 | 75.50 | 75.35 | 75.41 | 0.05 | 0.07% | 964,100 |
| Nov 21, 2024 | 75.46 | 75.60 | 75.31 | 75.36 | -0.05 | -0.07% | 1,180,423 |
| Nov 20, 2024 | 75.38 | 75.53 | 75.35 | 75.41 | -0.11 | -0.15% | 939,500 |
| Nov 19, 2024 | 75.57 | 75.63 | 75.44 | 75.52 | 0.12 | 0.16% | 1,113,129 |
| Nov 18, 2024 | 75.24 | 75.44 | 75.16 | 75.40 | 0.13 | 0.17% | 1,111,100 |
| Nov 15, 2024 | 75.13 | 75.43 | 74.92 | 75.27 | 0.10 | 0.13% | 1,237,900 |
| Nov 14, 2024 | 75.28 | 75.46 | 75.11 | 75.17 | -0.07 | -0.09% | 1,335,014 |
| Nov 13, 2024 | 75.60 | 75.70 | 75.19 | 75.24 | -0.04 | -0.05% | 994,200 |
| Nov 12, 2024 | 75.48 | 75.68 | 75.22 | 75.28 | -0.44 | -0.58% | 1,935,500 |
| Nov 11, 2024 | 75.70 | 75.74 | 75.61 | 75.72 | -0.16 | -0.21% | 1,235,838 |
| Nov 8, 2024 | 75.90 | 76.07 | 75.77 | 75.88 | 0.08 | 0.11% | 6,669,700 |
| Nov 7, 2024 | 75.47 | 75.89 | 75.40 | 75.80 | 0.60 | 0.80% | 1,393,200 |
| Nov 6, 2024 | 75.09 | 75.41 | 75.06 | 75.20 | -0.59 | -0.78% | 1,362,245 |
| Nov 5, 2024 | 75.64 | 75.95 | 75.43 | 75.79 | 0.08 | 0.11% | 1,129,800 |
| Nov 4, 2024 | 75.78 | 75.89 | 75.57 | 75.71 | 0.36 | 0.48% | 1,083,404 |
| Nov 1, 2024 | 75.82 | 75.90 | 75.33 | 75.35 | -0.55 | -0.72% | 1,614,104 |