iShares Disciplined Volatility Equity Active ETF

BDVL · NASDAQ

Prices in USD

Historical prices

iShares Disciplined Volatility Equity Active ETF (BDVL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202626.5526.6726.3926.4826.48210,500
Oct 29, 202626.5626.7726.5626.7426.74228,900
Oct 28, 202626.6026.7026.6026.6726.67280,300
Oct 27, 202626.6426.6626.5526.6426.64216,300
Oct 26, 202626.6426.7126.6226.6626.66215,900
Oct 23, 202626.5226.6226.5226.5726.57297,700
Oct 22, 202626.6626.7626.5926.7526.75285,400
Oct 21, 202626.8126.8326.7226.7826.78665,500
Oct 20, 202626.6526.7826.6526.7426.74274,000
Oct 19, 202626.5826.6426.5326.5326.53248,800
Oct 16, 202626.6826.7226.4626.5526.55354,600
Oct 15, 202626.4626.6326.4626.6326.63198,200
Oct 14, 202626.4126.5026.4126.4826.48319,200
Oct 13, 202626.5226.5626.4526.5426.54225,200
Oct 12, 202626.5126.5626.4926.5226.52177,800
Oct 9, 202626.4126.5526.4126.5226.52194,100
Oct 8, 202626.3226.4426.3226.4126.41190,600
Oct 7, 202626.3326.4826.3326.4126.41358,400
Oct 6, 202626.4626.5226.4126.4826.48275,100
Oct 5, 202626.3426.4926.2826.4526.45334,100
Oct 2, 202626.3126.3226.2026.2626.26637,700
Oct 1, 202626.1426.2226.0426.1726.17214,500
Sep 30, 202626.1926.2526.1126.1226.12307,100
Sep 29, 202626.1726.2126.0626.2026.20250,700
Sep 28, 202626.2126.2826.1426.2026.20201,600