Brandes International ETF (BINV)
BATS: BINV · Real-Time Price · USD
29.81
+0.08 (0.27%)
At close: Dec 20, 2024, 3:47 PM
29.85
+0.04 (0.12%)
After-hours: Dec 20, 2024, 3:47 PM EST
BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.61 | 29.96 | 29.61 | 29.82 | 29.82 | 0.27% | 21,714 |
| Dec 19, 2024 | 29.81 | 29.83 | 29.71 | 29.74 | 29.74 | -0.05% | 28,909 |
| Dec 18, 2024 | 30.47 | 30.49 | 29.72 | 29.75 | 29.75 | -2.15% | 35,846 |
| Dec 17, 2024 | 30.39 | 30.49 | 30.32 | 30.41 | 30.41 | -0.08% | 14,122 |
| Dec 16, 2024 | 30.54 | 30.58 | 30.43 | 30.43 | 30.43 | -0.74% | 25,307 |
| Dec 13, 2024 | 30.62 | 30.71 | 30.62 | 30.66 | 30.66 | -0.18% | 16,493 |
| Dec 12, 2024 | 30.84 | 30.86 | 30.71 | 30.71 | 30.71 | -0.74% | 21,077 |
| Dec 11, 2024 | 30.79 | 30.98 | 30.77 | 30.94 | 30.94 | 0.36% | 16,176 |
| Dec 10, 2024 | 31.06 | 31.06 | 30.78 | 30.83 | 30.83 | -0.84% | 14,569 |
| Dec 9, 2024 | 31.19 | 31.29 | 31.09 | 31.09 | 31.09 | 0.73% | 13,997 |
| Dec 6, 2024 | 30.92 | 30.92 | 30.78 | 30.87 | 30.87 | 0.26% | 14,431 |
| Dec 5, 2024 | 30.74 | 30.80 | 30.74 | 30.79 | 30.79 | 0.85% | 12,157 |
| Dec 4, 2024 | 30.51 | 30.61 | 30.47 | 30.53 | 30.53 | -0.44% | 15,218 |
| Dec 3, 2024 | 30.67 | 30.73 | 30.59 | 30.66 | 30.66 | 0.52% | 22,068 |
| Dec 2, 2024 | 30.36 | 30.51 | 30.30 | 30.50 | 30.50 | -0.01% | 14,074 |
| Nov 29, 2024 | 30.33 | 30.50 | 30.33 | 30.50 | 30.50 | 0.50% | 10,825 |
| Nov 27, 2024 | 30.40 | 30.45 | 30.29 | 30.35 | 30.35 | 0.23% | 14,893 |
| Nov 26, 2024 | 30.31 | 30.31 | 30.21 | 30.28 | 30.28 | -0.72% | 20,323 |
| Nov 25, 2024 | 30.48 | 30.52 | 30.39 | 30.50 | 30.50 | 0.63% | 16,026 |
| Nov 22, 2024 | 30.29 | 30.38 | 30.24 | 30.31 | 30.31 | 0.07% | 13,959 |
| Nov 21, 2024 | 30.27 | 30.31 | 30.17 | 30.29 | 30.29 | -0.08% | 15,103 |
| Nov 20, 2024 | 30.23 | 30.32 | 30.23 | 30.32 | 30.32 | -0.36% | 16,501 |
| Nov 19, 2024 | 30.19 | 30.45 | 30.19 | 30.43 | 30.43 | -0.84% | 15,561 |
| Nov 18, 2024 | 30.56 | 30.72 | 30.55 | 30.68 | 30.68 | 0.42% | 19,299 |
| Nov 15, 2024 | 30.59 | 30.59 | 30.48 | 30.55 | 30.55 | -0.11% | 14,410 |
| Nov 14, 2024 | 30.78 | 30.83 | 30.59 | 30.59 | 30.59 | 0.05% | 20,374 |
| Nov 13, 2024 | 30.59 | 30.62 | 30.44 | 30.57 | 30.57 | -0.26% | 13,623 |
| Nov 12, 2024 | 30.77 | 30.77 | 30.55 | 30.65 | 30.65 | -1.51% | 16,918 |
| Nov 11, 2024 | 31.11 | 31.18 | 31.09 | 31.13 | 31.13 | -0.08% | 14,266 |
| Nov 8, 2024 | 31.20 | 31.20 | 31.04 | 31.15 | 31.15 | -1.65% | 18,856 |
| Nov 7, 2024 | 31.72 | 31.77 | 31.57 | 31.67 | 31.67 | 1.08% | 22,818 |
| Nov 6, 2024 | 31.11 | 31.33 | 31.09 | 31.33 | 31.33 | -1.18% | 16,183 |
| Nov 5, 2024 | 31.55 | 31.71 | 31.51 | 31.71 | 31.71 | 0.88% | 23,296 |
| Nov 4, 2024 | 31.51 | 31.57 | 31.37 | 31.43 | 31.43 | 0.66% | 18,837 |
| Nov 1, 2024 | 31.42 | 31.42 | 31.22 | 31.22 | 31.22 | 0.16% | 9,686 |
| Oct 31, 2024 | 31.28 | 31.32 | 31.00 | 31.17 | 31.17 | -1.04% | 35,046 |
| Oct 30, 2024 | 31.50 | 31.64 | 31.50 | 31.50 | 31.50 | -0.76% | 23,494 |
| Oct 29, 2024 | 31.76 | 31.84 | 31.73 | 31.74 | 31.74 | -0.42% | 26,750 |
| Oct 28, 2024 | 32.51 | 32.51 | 31.86 | 31.88 | 31.88 | 0.36% | 7,740 |
| Oct 25, 2024 | 32.01 | 32.01 | 31.76 | 31.76 | 31.76 | -0.25% | 17,124 |
| Oct 24, 2024 | 31.89 | 31.89 | 31.79 | 31.84 | 31.84 | 0.44% | 13,316 |
| Oct 23, 2024 | 31.67 | 31.84 | 31.57 | 31.70 | 31.70 | -0.60% | 22,135 |
| Oct 22, 2024 | 31.88 | 31.89 | 31.79 | 31.89 | 31.89 | -0.44% | 19,385 |
| Oct 21, 2024 | 32.20 | 32.20 | 31.93 | 32.03 | 32.03 | -0.90% | 12,891 |
| Oct 18, 2024 | 32.33 | 32.33 | 32.19 | 32.32 | 32.32 | 0.81% | 16,736 |
| Oct 17, 2024 | 32.08 | 32.12 | 32.02 | 32.06 | 32.06 | 0.16% | 29,125 |
| Oct 16, 2024 | 31.84 | 32.04 | 31.84 | 32.01 | 32.01 | 0.55% | 72,011 |
| Oct 15, 2024 | 32.09 | 32.09 | 31.83 | 31.84 | 31.84 | -1.45% | 21,994 |
| Oct 14, 2024 | 32.22 | 32.34 | 32.19 | 32.31 | 32.31 | 0.03% | 18,985 |
| Oct 11, 2024 | 32.29 | 32.35 | 32.24 | 32.30 | 32.30 | -0.03% | 28,481 |
| Oct 10, 2024 | 32.33 | 32.34 | 32.23 | 32.31 | 32.31 | 0.03% | 15,346 |
| Oct 9, 2024 | 32.15 | 32.30 | 32.14 | 32.30 | 32.30 | 0.33% | 22,586 |
| Oct 8, 2024 | 32.19 | 32.24 | 32.10 | 32.19 | 32.19 | -0.62% | 45,863 |
| Oct 7, 2024 | 32.48 | 32.50 | 32.30 | 32.39 | 32.39 | -0.32% | 25,671 |
| Oct 4, 2024 | 32.44 | 32.49 | 32.37 | 32.49 | 32.49 | 0.79% | 24,131 |
| Oct 3, 2024 | 32.25 | 32.29 | 32.20 | 32.24 | 32.24 | -1.01% | 18,111 |
| Oct 2, 2024 | 32.52 | 32.58 | 32.49 | 32.57 | 32.57 | -0.08% | 12,283 |
| Oct 1, 2024 | 32.71 | 32.71 | 32.47 | 32.59 | 32.59 | -0.57% | 14,988 |
| Sep 30, 2024 | 32.97 | 32.97 | 32.69 | 32.78 | 32.78 | -0.63% | 14,009 |
| Sep 27, 2024 | 33.12 | 33.16 | 32.97 | 32.99 | 32.99 | -0.11% | 6,682 |
| Sep 26, 2024 | 32.87 | 33.06 | 32.84 | 33.02 | 32.92 | 2.40% | 17,834 |
| Sep 25, 2024 | 32.51 | 32.51 | 32.25 | 32.25 | 32.15 | -0.65% | 15,666 |
| Sep 24, 2024 | 32.31 | 32.49 | 32.31 | 32.46 | 32.36 | 0.89% | 19,601 |
| Sep 23, 2024 | 32.09 | 32.18 | 32.09 | 32.17 | 32.08 | 0.16% | 12,606 |
| Sep 20, 2024 | 32.11 | 32.16 | 32.08 | 32.12 | 32.02 | -0.98% | 20,553 |
| Sep 19, 2024 | 32.30 | 32.49 | 32.28 | 32.44 | 32.34 | 1.71% | 10,940 |
| Sep 18, 2024 | 31.94 | 32.08 | 31.85 | 31.90 | 31.80 | 0.22% | 14,783 |
| Sep 17, 2024 | 32.00 | 32.00 | 31.83 | 31.83 | 31.73 | -0.38% | 9,289 |
| Sep 16, 2024 | 31.86 | 31.95 | 31.81 | 31.95 | 31.85 | 0.50% | 12,900 |
| Sep 13, 2024 | 31.82 | 31.85 | 31.77 | 31.79 | 31.69 | 0.20% | 9,424 |
| Sep 12, 2024 | 31.47 | 31.72 | 31.47 | 31.72 | 31.63 | 0.42% | 14,618 |
| Sep 11, 2024 | 31.28 | 31.59 | 31.22 | 31.59 | 31.49 | 0.61% | 10,289 |
| Sep 10, 2024 | 31.35 | 31.43 | 31.21 | 31.40 | 31.30 | -0.58% | 17,856 |
| Sep 9, 2024 | 31.42 | 31.68 | 31.42 | 31.58 | 31.48 | 0.80% | 16,450 |
| Sep 6, 2024 | 31.80 | 31.80 | 31.33 | 31.33 | 31.24 | -1.71% | 11,900 |
| Sep 5, 2024 | 31.90 | 31.92 | 31.80 | 31.88 | 31.78 | 0.47% | 19,969 |
| Sep 4, 2024 | 31.57 | 31.86 | 31.57 | 31.73 | 31.63 | 0.26% | 15,985 |
| Sep 3, 2024 | 31.95 | 31.95 | 31.64 | 31.64 | 31.55 | -1.12% | 22,518 |
| Aug 30, 2024 | 32.03 | 32.03 | 31.84 | 32.00 | 31.91 | 0.23% | 11,678 |
| Aug 29, 2024 | 31.92 | 32.05 | 31.87 | 31.93 | 31.83 | 0.19% | 21,387 |
| Aug 28, 2024 | 31.96 | 32.01 | 31.78 | 31.87 | 31.77 | -0.87% | 16,143 |
| Aug 27, 2024 | 32.08 | 32.17 | 32.00 | 32.15 | 32.05 | 0.51% | 15,132 |
| Aug 26, 2024 | 31.97 | 32.02 | 31.96 | 31.99 | 31.89 | -0.40% | 17,108 |
| Aug 23, 2024 | 31.86 | 32.12 | 31.86 | 32.12 | 32.02 | 1.78% | 3,636 |
| Aug 22, 2024 | 31.60 | 31.68 | 31.53 | 31.56 | 31.46 | -0.05% | 14,121 |
| Aug 21, 2024 | 31.57 | 31.57 | 31.45 | 31.57 | 31.47 | 1.02% | 31,447 |
| Aug 20, 2024 | 31.33 | 31.33 | 31.24 | 31.25 | 31.16 | -0.57% | 20,333 |
| Aug 19, 2024 | 31.35 | 31.45 | 31.35 | 31.43 | 31.34 | 0.91% | 6,129 |
| Aug 16, 2024 | 31.09 | 31.16 | 31.05 | 31.15 | 31.05 | 0.60% | 18,550 |
| Aug 15, 2024 | 30.86 | 31.00 | 30.86 | 30.96 | 30.87 | 1.01% | 11,338 |
| Aug 14, 2024 | 30.54 | 30.65 | 30.54 | 30.65 | 30.56 | 0.66% | 11,303 |
| Aug 13, 2024 | 30.20 | 30.45 | 30.17 | 30.45 | 30.35 | 1.30% | 12,446 |
| Aug 12, 2024 | 30.02 | 30.13 | 30.02 | 30.06 | 29.96 | -0.08% | 10,518 |
| Aug 9, 2024 | 30.02 | 30.08 | 29.98 | 30.08 | 29.99 | 0.19% | 14,433 |
| Aug 8, 2024 | 29.92 | 30.07 | 29.90 | 30.02 | 29.93 | 1.38% | 14,529 |
| Aug 7, 2024 | 29.87 | 29.96 | 29.61 | 29.61 | 29.52 | 0.77% | 24,958 |
| Aug 6, 2024 | 29.18 | 29.51 | 29.18 | 29.39 | 29.30 | 0.08% | 19,178 |
| Aug 5, 2024 | 29.13 | 29.50 | 29.13 | 29.37 | 29.28 | -1.80% | 13,049 |
| Aug 2, 2024 | 30.01 | 30.01 | 29.79 | 29.90 | 29.81 | -1.00% | 13,315 |
| Aug 1, 2024 | 30.52 | 30.52 | 30.12 | 30.21 | 30.11 | -1.73% | 61,020 |