Skip to main content
logo
iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
26.34
+0.02 (0.07%)
At close: Sep 24, 2026, 4:00 PM EDT
26.32
-0.02 (-0.07%)
After-hours: Sep 24, 2026, 4:15 PM EDT

BDVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202626.2026.4026.2026.3426.340.07%177,952
Sep 23, 202626.3926.4126.3026.3226.32-0.67%229,735
Sep 22, 202626.5226.5526.4326.5026.50-0.15%311,576
Sep 21, 202626.4726.5726.4126.5426.540.81%156,297
Sep 18, 202626.3026.3626.2226.3226.32-0.17%182,431
Sep 17, 202626.4626.4626.3526.3726.370.65%178,433
Sep 16, 202626.3726.4126.1026.2026.20-0.48%289,141
Sep 15, 202626.4626.4626.3026.3326.33-0.52%205,365
Sep 14, 202626.3526.5426.3526.4726.47-0.14%180,598
Sep 11, 202626.4926.5526.4526.5026.501.05%225,348
Sep 10, 202626.3126.3326.1926.2326.23-0.63%193,585
Sep 9, 202626.4826.4826.3726.4026.40-0.68%212,003
Sep 8, 202626.7626.7626.5426.5826.57-0.87%169,434
Sep 4, 202626.8626.9126.7826.8126.81-0.23%478,922
Sep 3, 202626.7826.9626.7426.8726.870.71%158,982
Sep 2, 202626.6226.7126.6026.6826.680.17%215,845
Sep 1, 202626.6226.7426.5926.6326.63-0.29%171,108
Aug 31, 202626.7326.7426.6526.7126.71-0.28%158,934
Aug 28, 202626.8426.9126.7426.7826.78-0.13%175,620
Aug 27, 202626.7826.8626.7426.8226.820.26%159,422
Aug 26, 202626.7526.8226.6826.7526.75-378,113
Aug 25, 202626.7426.7926.7126.7526.750.42%131,091
Aug 24, 202626.6026.6726.5426.6426.64-0.01%167,207
Aug 21, 202626.6426.6826.6026.6426.640.38%168,655
Aug 20, 202626.6326.7226.5126.5426.54-0.38%174,382
Aug 19, 202626.8726.8826.6226.6426.64-0.32%984,767
Aug 18, 202626.7526.8526.7326.7326.73-0.59%131,767
Aug 17, 202626.9927.0226.8726.8826.88-0.23%184,941
Aug 14, 202626.9426.9926.9326.9526.95-0.09%156,446
Aug 13, 202626.8627.0026.8626.9726.970.39%139,602
Aug 12, 202626.9526.9526.8426.8726.870.19%138,877
Aug 11, 202626.8626.9326.8126.8226.81-0.09%165,982
Aug 10, 202626.8526.9126.8326.8426.84-0.22%183,721
Aug 7, 202626.8826.9326.8426.9026.900.51%111,929
Aug 6, 202626.7426.7926.7126.7726.760.23%172,060
Aug 5, 202626.7926.8126.6526.7126.70-0.01%171,770
Aug 4, 202626.4626.7526.4626.7126.711.28%464,584
Aug 3, 202626.3526.3926.2426.3726.370.49%430,294
Jul 31, 202626.1726.2926.0726.2426.240.14%149,608
Jul 30, 202626.1526.2326.0126.2026.200.78%219,144
Jul 29, 202626.0826.2525.9726.0026.00-0.54%132,247
Jul 28, 202625.9926.2225.9926.1426.140.35%204,658
Jul 27, 202626.0726.1025.9626.0526.050.62%189,548
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%152,213
Jul 17, 202625.7325.9725.7325.8625.86-0.57%177,582
Jul 16, 202625.8926.0625.8926.0126.010.11%146,128