Brandes International ETF (BINV)

BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	43.08	43.16	42.92	43.06	-	0.14%	10,142
May 28, 2026	42.70	43.03	42.70	43.00	43.00	0.07%	7,032
May 27, 2026	43.00	43.22	42.97	42.97	42.97	-0.02%	2,508
May 26, 2026	43.10	43.10	42.76	42.98	42.98	0.55%	29,886
May 22, 2026	42.82	42.84	42.62	42.75	42.75	-0.74%	39,186
May 21, 2026	42.75	43.15	42.69	43.06	43.06	-0.04%	28,407
May 20, 2026	42.44	43.19	42.44	43.08	43.08	1.25%	23,407
May 19, 2026	42.56	42.81	42.55	42.55	42.55	-0.39%	23,080
May 18, 2026	42.70	42.75	42.47	42.72	42.72	1.51%	17,894
May 15, 2026	42.33	42.33	42.07	42.08	42.08	-1.38%	23,677
May 14, 2026	42.76	42.92	42.61	42.67	42.67	-	21,622
May 13, 2026	42.26	42.75	42.26	42.67	42.67	0.14%	15,299
May 12, 2026	42.82	42.82	42.52	42.61	42.61	-0.72%	52,949
May 11, 2026	43.31	43.32	42.89	42.92	42.92	-0.97%	28,781
May 8, 2026	43.42	43.42	43.16	43.34	43.34	0.52%	26,420
May 7, 2026	43.61	43.69	43.12	43.12	43.12	-0.76%	38,165
May 6, 2026	43.43	43.51	43.23	43.45	43.45	2.11%	28,715
May 5, 2026	42.32	42.60	42.16	42.55	42.55	1.17%	109,118
May 4, 2026	42.23	42.52	41.93	42.06	42.06	-0.68%	30,695
May 1, 2026	42.45	42.62	42.29	42.35	42.35	-0.13%	55,322
Apr 30, 2026	41.95	42.45	41.95	42.41	42.41	2.06%	118,331
Apr 29, 2026	41.76	42.04	41.48	41.55	41.55	-1.05%	21,404
Apr 28, 2026	41.96	42.01	41.87	41.99	41.99	-0.26%	32,915
Apr 27, 2026	42.27	42.31	42.08	42.10	42.10	-0.34%	22,169
Apr 24, 2026	42.09	42.39	42.09	42.25	42.24	0.44%	14,659
Apr 23, 2026	42.46	42.46	41.83	42.06	42.06	-1.11%	30,161
Apr 22, 2026	42.86	42.86	42.52	42.53	42.53	-0.63%	25,307
Apr 21, 2026	43.35	43.35	42.60	42.80	42.80	-1.64%	164,871
Apr 20, 2026	43.56	43.59	43.38	43.52	43.52	-0.72%	24,127
Apr 17, 2026	43.88	44.04	43.77	43.83	43.83	1.81%	79,175
Apr 16, 2026	43.37	43.37	43.02	43.05	43.05	-0.46%	38,493
Apr 15, 2026	43.14	43.31	43.08	43.25	43.25	-	55,920
Apr 14, 2026	43.16	43.41	43.14	43.25	43.25	0.53%	33,591
Apr 13, 2026	42.50	43.08	42.43	43.02	43.02	0.33%	53,712
Apr 10, 2026	43.10	43.14	42.75	42.88	42.88	0.44%	27,612
Apr 9, 2026	42.48	42.86	42.26	42.69	42.69	-0.14%	56,893
Apr 8, 2026	42.72	42.99	42.61	42.75	42.75	3.36%	16,057
Apr 7, 2026	41.34	41.47	40.98	41.36	41.36	-0.60%	35,322
Apr 6, 2026	41.40	41.61	41.31	41.61	41.61	0.55%	21,323
Apr 2, 2026	40.98	42.50	40.84	41.38	41.38	-0.36%	39,752
Apr 1, 2026	41.64	41.83	41.38	41.53	41.53	0.75%	41,201
Mar 31, 2026	40.73	41.22	40.53	41.22	41.22	2.87%	29,331
Mar 30, 2026	40.22	40.37	40.00	40.07	40.07	0.24%	26,411
Mar 27, 2026	40.22	40.29	39.91	39.98	39.98	-0.65%	21,724
Mar 26, 2026	40.48	40.86	40.24	40.24	40.24	-1.37%	60,347
Mar 25, 2026	40.84	40.86	40.58	40.80	40.80	1.29%	22,766
Mar 24, 2026	40.00	40.38	40.00	40.28	40.28	-0.25%	65,221
Mar 23, 2026	40.24	40.65	39.97	40.38	40.38	2.07%	39,991
Mar 20, 2026	40.39	40.39	39.35	39.56	39.56	-2.47%	57,395
Mar 19, 2026	40.20	40.79	40.05	40.56	40.56	-0.42%	79,320

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.