Skip to main content
logo
iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
25.89
+0.14 (0.54%)
At close: Jul 24, 2026, 4:00 PM EDT
25.90
+0.01 (0.04%)
After-hours: Jul 24, 2026, 4:15 PM EDT

BDVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202625.7525.9825.7525.8925.890.54%167,248
Jul 23, 202625.8325.8325.6925.7525.75-0.77%196,975
Jul 22, 202625.9826.0525.9225.9525.95-0.27%188,268
Jul 21, 202625.9826.0425.9226.0226.020.77%176,071
Jul 20, 202625.9425.9525.8025.8225.82-0.15%152,212
Jul 17, 202625.7325.9725.7325.8625.86-0.57%177,582
Jul 16, 202625.8926.0625.8926.0126.010.11%146,128
Jul 15, 202626.0426.0525.8725.9825.98-0.29%793,489
Jul 14, 202626.1126.1526.0226.0626.05-143,899
Jul 13, 202626.0426.1726.0326.0626.06-0.63%165,875
Jul 10, 202626.1026.2226.0326.2226.220.42%232,329
Jul 9, 202626.0526.1626.0526.1126.110.35%194,271
Jul 8, 202626.0126.0625.9126.0226.02-0.31%149,725
Jul 7, 202626.1226.2026.0726.1026.10-0.42%235,785
Jul 6, 202626.2326.2526.1426.2126.210.55%184,996
Jul 2, 202626.1226.1825.9826.0726.070.61%159,404
Jul 1, 202625.8426.0525.8425.9125.91-0.27%160,735
Jun 30, 202625.8226.0325.8225.9825.980.46%161,558
Jun 29, 202625.9025.9225.7525.8625.860.55%169,761
Jun 26, 202625.6025.8325.6025.7225.72-0.16%183,193
Jun 25, 202625.9625.9625.7325.7625.760.14%154,066
Jun 24, 202625.6725.8625.6725.7325.73-0.12%220,898
Jun 23, 202625.6825.8525.6725.7625.76-0.97%188,624
Jun 22, 202626.0926.1225.9726.0126.010.12%241,159
Jun 18, 202626.0526.1425.9325.9825.980.66%260,971
Jun 17, 202626.1526.1525.7525.8125.81-0.87%3,221,280
Jun 16, 202626.0826.2026.0226.0426.04-0.34%162,497
Jun 15, 202626.2126.2126.1026.1326.130.75%194,566
Jun 12, 202626.0526.2125.9926.1625.930.60%202,182
Jun 11, 202625.6626.1025.6626.0025.781.50%191,710
Jun 10, 202625.8225.8625.5925.6225.40-0.56%152,715
Jun 9, 202625.8025.9325.4025.7625.540.20%174,755
Jun 8, 202625.7925.8325.6325.7125.490.13%224,502
Jun 5, 202625.9225.9525.6425.6825.46-1.52%189,532
Jun 4, 202625.9526.1025.9526.0725.850.38%151,397
Jun 3, 202626.0526.0625.9625.9725.75-0.44%175,337
Jun 2, 202625.9726.1125.9726.0925.870.24%180,685
Jun 1, 202625.9926.1125.9426.0325.80-0.28%163,091
May 29, 202626.1726.1726.0526.1025.88-0.01%225,702
May 28, 202626.0726.1626.0426.1025.88-0.03%168,742
May 27, 202626.1826.2226.1026.1125.89-0.43%225,242
May 26, 202626.2226.3126.1726.2226.000.18%259,603
May 22, 202626.1226.2626.1026.1825.950.33%241,059
May 21, 202625.9326.1725.8826.0925.870.07%260,012
May 20, 202625.9726.1325.9326.0725.850.68%1,115,476
May 19, 202625.8426.0325.8425.8925.67-0.11%223,104
May 18, 202625.8625.9525.8025.9225.700.40%255,138
May 15, 202625.9225.9225.8025.8225.60-0.96%288,326
May 14, 202626.0026.1426.0026.0725.85-0.03%226,606
May 13, 202626.0026.1025.9226.0825.860.49%284,462