Brandes International ETF (BINV)

BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	40.50	40.60	40.50	40.58	40.58	0.55%	557
Dec 24, 2025	40.33	40.46	40.33	40.36	40.36	0.07%	739
Dec 23, 2025	40.35	40.42	40.33	40.33	40.33	0.42%	401
Dec 22, 2025	40.17	40.24	40.07	40.16	40.16	0.10%	39,857
Dec 19, 2025	40.15	40.22	40.12	40.12	40.12	0.13%	2,094
Dec 18, 2025	40.14	40.30	40.03	40.07	40.07	0.47%	16,108
Dec 17, 2025	40.18	40.18	39.86	39.88	39.88	-0.64%	22,807
Dec 16, 2025	40.32	40.32	40.00	40.14	40.14	-0.01%	33,849
Dec 15, 2025	40.28	40.43	40.11	40.14	40.14	-0.12%	25,530
Dec 12, 2025	40.09	40.25	39.88	40.19	40.19	0.29%	833,257
Dec 11, 2025	40.00	40.19	39.99	40.07	40.07	0.92%	20,122
Dec 10, 2025	39.52	39.84	39.41	39.71	39.71	0.86%	20,798
Dec 9, 2025	39.43	39.53	39.33	39.37	39.37	-0.10%	47,858
Dec 8, 2025	39.58	39.58	39.29	39.41	39.41	-0.23%	79,130
Dec 5, 2025	39.74	39.80	39.47	39.50	39.50	-0.18%	23,182
Dec 4, 2025	39.77	40.25	39.56	39.57	39.57	-0.25%	60,713
Dec 3, 2025	39.54	39.70	39.48	39.67	39.67	0.40%	106,412
Dec 2, 2025	39.65	39.65	39.32	39.51	39.51	-0.05%	26,271
Dec 1, 2025	39.48	39.57	39.46	39.53	39.53	0.53%	13,825
Nov 28, 2025	39.10	39.35	39.10	39.32	39.32	0.20%	18,948
Nov 26, 2025	39.23	39.35	39.07	39.24	39.24	0.33%	26,914
Nov 25, 2025	38.88	39.13	38.87	39.11	39.11	1.33%	630,936
Nov 24, 2025	38.58	38.63	38.48	38.60	38.60	0.04%	31,424
Nov 21, 2025	38.37	38.70	38.27	38.58	38.58	1.55%	31,791
Nov 20, 2025	38.72	38.72	37.99	37.99	37.99	-1.14%	40,467
Nov 19, 2025	38.54	38.69	38.38	38.43	38.43	-0.78%	19,939
Nov 18, 2025	38.65	38.82	38.53	38.73	38.73	-0.91%	25,057
Nov 17, 2025	39.37	39.40	38.92	39.09	39.09	-1.06%	100,873
Nov 14, 2025	39.34	39.72	39.34	39.51	39.51	-0.38%	77,798
Nov 13, 2025	39.81	40.00	39.62	39.66	39.66	-0.50%	79,948
Nov 12, 2025	39.83	39.95	39.73	39.86	39.86	0.33%	122,863
Nov 11, 2025	39.43	39.76	39.43	39.73	39.73	1.34%	22,351
Nov 10, 2025	39.06	39.26	38.95	39.21	39.21	0.89%	18,919
Nov 7, 2025	38.50	38.86	38.44	38.86	38.86	1.01%	164,817
Nov 6, 2025	38.62	38.62	38.37	38.47	38.47	-0.38%	31,969
Nov 5, 2025	38.46	38.67	38.46	38.62	38.62	0.70%	15,102
Nov 4, 2025	38.21	38.49	38.21	38.35	38.35	-0.56%	25,523
Nov 3, 2025	38.67	38.67	38.47	38.57	38.57	-0.40%	14,318
Oct 31, 2025	38.72	38.72	38.51	38.72	38.72	-0.18%	20,023
Oct 30, 2025	38.86	38.97	38.78	38.79	38.79	-0.75%	26,019
Oct 29, 2025	39.33	39.35	38.99	39.08	39.08	-0.65%	25,524
Oct 28, 2025	39.29	39.41	39.29	39.34	39.34	0.12%	23,998
Oct 27, 2025	39.32	39.34	39.23	39.29	39.29	0.45%	31,654
Oct 24, 2025	39.11	39.18	39.05	39.11	39.11	-0.17%	23,816
Oct 23, 2025	38.60	40.24	38.60	39.18	39.18	0.31%	21,579
Oct 22, 2025	38.87	40.13	36.93	39.06	39.06	0.24%	9,783
Oct 21, 2025	38.92	39.06	38.91	38.97	38.97	-0.70%	27,529
Oct 20, 2025	39.17	39.28	39.05	39.24	39.24	0.26%	7,690
Oct 17, 2025	38.90	39.14	38.89	39.14	39.14	0.75%	19,142
Oct 16, 2025	38.74	38.95	38.74	38.85	38.85	0.59%	19,277

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.