BIV(BIV)
BIV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $73.13 | $73.13 | $72.56 | $72.86 | 1.21M |
| 10/13/2026 | $73.09 | $73.14 | $72.93 | $73.03 | 2.95M |
| 10/12/2026 | $72.86 | $72.99 | $72.86 | $72.96 | 1.44M |
| 10/9/2026 | $72.90 | $72.96 | $72.80 | $72.92 | 2.49M |
| 10/8/2026 | $72.72 | $73.01 | $72.64 | $72.97 | 3.37M |
| 10/7/2026 | $72.43 | $72.84 | $72.40 | $72.78 | 2.72M |
| 10/6/2026 | $72.71 | $72.86 | $72.66 | $72.76 | 1.96M |
| 10/5/2026 | $72.56 | $72.64 | $72.41 | $72.59 | 2.52M |
| 10/2/2026 | $72.97 | $73.03 | $72.54 | $72.61 | 2.88M |
| 10/1/2026 | $72.44 | $72.91 | $72.31 | $72.79 | 2.51M |
| 9/30/2026 | $73.03 | $73.10 | $72.75 | $72.86 | 2.40M |
| 9/29/2026 | $72.97 | $72.99 | $72.74 | $72.94 | 2.57M |
| 9/28/2026 | $72.98 | $73.08 | $72.80 | $72.96 | 1.79M |
| 9/25/2026 | $73.22 | $73.35 | $73.03 | $73.34 | 2.52M |
| 9/24/2026 | $73.53 | $73.62 | $73.14 | $73.14 | 2.76M |
| 9/23/2026 | $74.06 | $74.06 | $73.35 | $73.49 | 3.23M |
| 9/22/2026 | $74.23 | $74.26 | $74.07 | $74.19 | 2.10M |
| 9/21/2026 | $74.17 | $74.23 | $74.09 | $74.19 | 1.30M |
| 9/18/2026 | $74.05 | $74.08 | $73.93 | $73.96 | 1.61M |
| 9/17/2026 | $74.21 | $74.27 | $74.14 | $74.24 | 1.35M |
| 9/16/2026 | $74.07 | $74.35 | $73.86 | $73.88 | 2.12M |
| 9/15/2026 | $73.92 | $73.99 | $73.87 | $73.93 | 2.39M |
| 9/14/2026 | $73.97 | $74.21 | $73.86 | $73.99 | 1.98M |
| 9/11/2026 | $74.30 | $74.34 | $74.03 | $74.06 | 1.43M |
| 9/10/2026 | $74.34 | $74.45 | $74.13 | $74.16 | 2.44M |
| 9/9/2026 | $74.82 | $74.86 | $74.63 | $74.69 | 1.51M |
| 9/8/2026 | $74.95 | $74.99 | $74.80 | $74.87 | 1.72M |
| 9/4/2026 | $74.96 | $75.03 | $74.91 | $74.94 | 1.67M |
| 9/3/2026 | $75.09 | $75.11 | $74.96 | $74.96 | 1.62M |
| 9/2/2026 | $74.88 | $74.90 | $74.79 | $74.88 | 1.36M |
| 9/1/2026 | $74.92 | $75.04 | $74.81 | $74.83 | 1.81M |
| 8/31/2026 | $75.37 | $75.38 | $75.29 | $75.36 | 1.40M |
| 8/28/2026 | $75.70 | $75.81 | $75.41 | $75.41 | 1.05M |
| 8/27/2026 | $75.77 | $75.82 | $75.67 | $75.71 | 1.51M |
| 8/26/2026 | $75.76 | $75.80 | $75.70 | $75.77 | 829,629 |
| 8/25/2026 | $75.75 | $75.91 | $75.72 | $75.90 | 1.41M |
| 8/24/2026 | $75.48 | $75.61 | $75.47 | $75.54 | 2.99M |
| 8/21/2026 | $75.49 | $75.50 | $75.38 | $75.43 | 1.12M |
| 8/20/2026 | $75.51 | $75.63 | $75.46 | $75.52 | 1.25M |
| 8/19/2026 | $75.77 | $75.79 | $75.61 | $75.78 | 1.16M |
| 8/18/2026 | $75.37 | $75.54 | $75.33 | $75.49 | 1.02M |
| 8/17/2026 | $75.52 | $75.59 | $75.44 | $75.45 | 1.57M |
| 8/14/2026 | $75.76 | $75.81 | $75.56 | $75.60 | 948,700 |
| 8/13/2026 | $75.77 | $75.93 | $75.75 | $75.76 | 1.07M |
| 8/12/2026 | $75.64 | $75.69 | $75.50 | $75.52 | 1.79M |
| 8/11/2026 | $75.52 | $75.58 | $75.45 | $75.46 | 1.39M |
| 8/10/2026 | $75.52 | $75.58 | $75.39 | $75.40 | 1.32M |
| 8/7/2026 | $75.77 | $75.81 | $75.61 | $75.69 | 1.34M |
| 8/6/2026 | $75.64 | $75.68 | $75.49 | $75.54 | 1.20M |
| 8/5/2026 | $75.70 | $75.81 | $75.66 | $75.77 | 1.69M |
| 8/4/2026 | $75.66 | $75.76 | $75.65 | $75.74 | 1.63M |
| 8/3/2026 | $75.37 | $75.46 | $75.31 | $75.42 | 1.56M |
| 7/31/2026 | $75.55 | $75.62 | $75.39 | $75.54 | 1.29M |
| 7/30/2026 | $75.69 | $75.76 | $75.64 | $75.69 | 1.48M |
| 7/29/2026 | $75.77 | $75.88 | $75.60 | $75.61 | 1.07M |
| 7/28/2026 | $75.75 | $75.94 | $75.74 | $75.86 | 1.06M |
| 7/27/2026 | $75.64 | $75.74 | $75.61 | $75.67 | 1.31M |
| 7/24/2026 | $75.50 | $75.64 | $75.47 | $75.51 | 1.50M |
| 7/23/2026 | $75.38 | $75.46 | $75.35 | $75.42 | 1.58M |
| 7/22/2026 | $75.73 | $75.75 | $75.61 | $75.62 | 1.21M |
| 7/21/2026 | $75.86 | $75.88 | $75.75 | $75.77 | 1.32M |
| 7/20/2026 | $76.08 | $76.11 | $75.88 | $75.94 | 1.10M |
| 7/17/2026 | $76.23 | $76.32 | $76.11 | $76.14 | 8.01M |
| 7/16/2026 | $76.00 | $76.11 | $75.97 | $76.09 | 1.21M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
