Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 74.43 | -0.63 | -0.84% | 74.50 | 74.51 | 74.40 | 630,997 |
| Jun 06 2024 | 75.06 | -0.01 | -0.01% | 74.97 | 75.0962 | 74.9499 | 631,056 |
| Jun 05 2024 | 75.07 | 0.22 | 0.29% | 74.92 | 75.07 | 74.72 | 860,774 |
| Jun 04 2024 | 74.85 | 0.30 | 0.40% | 74.71 | 74.91 | 74.68 | 934,056 |
| Jun 03 2024 | 74.55 | 0.15 | 0.20% | 74.24 | 74.55 | 74.24 | 821,495 |
| May 31 2024 | 74.40 | 0.35 | 0.47% | 74.27 | 74.40 | 74.2397 | 648,568 |
| May 30 2024 | 74.05 | 0.31 | 0.42% | 73.94 | 74.09 | 73.93 | 866,755 |
| May 29 2024 | 73.74 | -0.29 | -0.39% | 73.86 | 73.8658 | 73.63 | 966,372 |
| May 28 2024 | 74.03 | -0.33 | -0.44% | 74.39 | 74.44 | 74.0128 | 773,905 |
| May 24 2024 | 74.36 | 0.11 | 0.15% | 74.26 | 74.37 | 74.1885 | 680,714 |
| May 23 2024 | 74.25 | -0.24 | -0.32% | 74.55 | 74.58 | 74.175 | 736,883 |
| May 22 2024 | 74.49 | -0.10 | -0.13% | 74.43 | 74.57 | 74.4201 | 879,975 |
| May 21 2024 | 74.59 | 0.12 | 0.16% | 74.63 | 74.67 | 74.57 | 692,566 |
| May 20 2024 | 74.47 | -0.08 | -0.11% | 74.48 | 74.5154 | 74.44 | 678,896 |
| May 17 2024 | 74.55 | -0.14 | -0.19% | 74.63 | 74.6783 | 74.53 | 664,556 |
| May 16 2024 | 74.69 | -0.12 | -0.16% | 74.81 | 74.81 | 74.6632 | 871,415 |
| May 15 2024 | 74.81 | 0.54 | 0.73% | 74.71 | 74.86 | 74.60 | 886,746 |
| May 14 2024 | 74.27 | 0.17 | 0.23% | 74.21 | 74.34 | 74.19 | 938,906 |
| May 13 2024 | 74.10 | 0.06 | 0.08% | 74.21 | 74.24 | 74.0901 | 686,891 |
| May 10 2024 | 74.04 | -0.19 | -0.26% | 74.14 | 74.1558 | 74.01 | 534,585 |
| May 09 2024 | 74.23 | 0.13 | 0.18% | 74.09 | 74.2973 | 74.06 | 854,724 |
| May 08 2024 | 74.10 | -0.15 | -0.20% | 74.16 | 74.1946 | 74.10 | 787,208 |
| May 07 2024 | 74.25 | 0.06 | 0.08% | 74.34 | 74.45 | 74.225 | 795,731 |
| May 06 2024 | 74.19 | 0.10 | 0.13% | 74.17 | 74.225 | 74.09 | 1,323,673 |
| May 03 2024 | 74.09 | 0.38 | 0.52% | 74.17 | 74.25 | 73.91 | 1,004,420 |
| May 02 2024 | 73.71 | 0.39 | 0.53% | 73.36 | 73.74 | 73.32 | 1,109,501 |
| May 01 2024 | 73.32 | 0.05 | 0.07% | 73.21 | 73.58 | 73.10 | 1,630,994 |
| Apr 30 2024 | 73.27 | -0.32 | -0.43% | 73.40 | 73.44 | 73.23 | 1,028,574 |
| Apr 29 2024 | 73.59 | 0.25 | 0.34% | 73.47 | 73.62 | 73.45 | 765,837 |
| Apr 26 2024 | 73.34 | 0.16 | 0.22% | 73.30 | 73.44 | 73.30 | 636,367 |
| Apr 25 2024 | 73.18 | -0.21 | -0.29% | 73.03 | 73.20 | 72.96 | 843,019 |
| Apr 24 2024 | 73.39 | -0.19 | -0.26% | 73.45 | 73.46 | 73.2635 | 1,130,651 |
| Apr 23 2024 | 73.58 | 0.16 | 0.22% | 73.37 | 73.77 | 73.32 | 1,116,995 |
| Apr 22 2024 | 73.42 | 0.05 | 0.07% | 73.36 | 73.4567 | 73.30 | 1,088,698 |
| Apr 19 2024 | 73.37 | 0.08 | 0.11% | 73.48 | 73.48 | 73.32 | 869,236 |
| Apr 18 2024 | 73.29 | -0.19 | -0.26% | 73.48 | 73.48 | 73.215 | 1,232,123 |
| Apr 17 2024 | 73.48 | 0.35 | 0.48% | 73.39 | 73.5586 | 73.275 | 1,269,102 |
| Apr 16 2024 | 73.13 | -0.21 | -0.29% | 73.10 | 73.21 | 72.97 | 1,083,004 |
| Apr 15 2024 | 73.34 | -0.48 | -0.65% | 73.49 | 73.49 | 73.1858 | 1,583,229 |
| Apr 12 2024 | 73.82 | 0.23 | 0.31% | 73.88 | 73.955 | 73.80 | 1,278,857 |
| Apr 11 2024 | 73.59 | -0.09 | -0.12% | 73.80 | 73.88 | 73.50 | 1,151,179 |
| Apr 10 2024 | 73.68 | -0.90 | -1.21% | 73.98 | 73.9893 | 73.59 | 1,291,986 |
| Apr 09 2024 | 74.58 | 0.27 | 0.36% | 74.52 | 74.63 | 74.49 | 1,254,137 |
| Apr 08 2024 | 74.31 | -0.15 | -0.20% | 74.33 | 74.39 | 74.255 | 1,238,019 |
| Apr 05 2024 | 74.46 | -0.34 | -0.45% | 74.54 | 74.68 | 74.445 | 1,008,662 |
| Apr 04 2024 | 74.80 | 0.17 | 0.23% | 74.78 | 74.84 | 74.57 | 953,385 |
| Apr 03 2024 | 74.63 | 0.07 | 0.09% | 74.32 | 74.63 | 74.2464 | 966,653 |
| Apr 02 2024 | 74.56 | -0.08 | -0.11% | 74.42 | 74.56 | 74.31 | 1,045,547 |
| Apr 01 2024 | 74.64 | -0.76 | -1.01% | 74.97 | 75.03 | 74.57 | 991,426 |
| Mar 28 2024 | 75.40 | -0.09 | -0.12% | 75.37 | 75.515 | 75.33 | 1,055,259 |
| Mar 27 2024 | 75.49 | 0.29 | 0.39% | 75.37 | 75.495 | 75.27 | 844,699 |
| Mar 26 2024 | 75.20 | 0.02 | 0.03% | 75.18 | 75.2399 | 75.0535 | 854,872 |
| Mar 25 2024 | 75.18 | -0.16 | -0.21% | 75.35 | 75.35 | 75.14 | 809,039 |
| Mar 22 2024 | 75.34 | 0.28 | 0.37% | 75.40 | 75.43 | 75.29 | 978,405 |
| Mar 21 2024 | 75.06 | 0.05 | 0.07% | 75.16 | 75.21 | 75.0021 | 1,058,779 |
| Mar 20 2024 | 75.01 | 0.18 | 0.24% | 74.87 | 75.13 | 74.76 | 1,233,547 |
| Mar 19 2024 | 74.83 | 0.19 | 0.25% | 74.79 | 74.93 | 74.74 | 950,780 |
| Mar 18 2024 | 74.64 | -0.08 | -0.11% | 74.70 | 74.76 | 74.58 | 1,346,993 |
| Mar 15 2024 | 74.72 | -0.09 | -0.12% | 74.77 | 74.805 | 74.67 | 716,550 |
| Mar 14 2024 | 74.81 | -0.43 | -0.57% | 75.06 | 75.06 | 74.78 | 1,161,930 |
| Mar 13 2024 | 75.24 | -0.15 | -0.20% | 75.38 | 75.39 | 75.24 | 928,173 |
| Mar 12 2024 | 75.39 | -0.24 | -0.32% | 75.49 | 75.4999 | 75.31 | 817,603 |
| Mar 11 2024 | 75.63 | -0.05 | -0.07% | 75.92 | 75.92 | 75.55 | 1,241,572 |
