Skip to main content
logo
iShares Disciplined Volatility Equity Active ETF Trust Unit (BDVL)
NASDAQ: BDVL · Real-Time Price · USD
26.47
-0.07 (-0.26%)
At close: Oct 14, 2026, 4:00 PM EDT
26.48
+0.01 (0.04%)
After-hours: Oct 14, 2026, 4:15 PM EDT

BDVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202626.4126.5026.4126.4726.47-0.27%319,203
Oct 13, 202626.5226.5626.4526.5426.540.09%225,224
Oct 12, 202626.5126.5626.4926.5226.52-177,833
Oct 9, 202626.4126.5526.4126.5226.520.42%194,088
Oct 8, 202626.3226.4426.3226.4126.410.01%194,576
Oct 7, 202626.3326.4826.3326.4126.41-0.28%358,388
Oct 6, 202626.4626.5226.4126.4826.480.12%275,071
Oct 5, 202626.3426.4926.2826.4526.450.74%334,138
Oct 2, 202626.3126.3226.2026.2626.260.31%637,718
Oct 1, 202626.1426.2226.0426.1826.170.21%214,540
Sep 30, 202626.1926.2526.1126.1226.12-0.29%307,087
Sep 29, 202626.1726.2126.0626.2026.20-0.02%250,733
Sep 28, 202626.2126.2826.1426.2026.20-0.69%205,618
Sep 25, 202626.3226.4326.2926.3826.380.23%225,559
Sep 24, 202626.2026.4026.2026.3226.32-177,952
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