Brandes International ETF (BINV)

BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.46	42.72	42.46	42.64	42.64	-0.14%	1,169
Jun 17, 2026	43.28	43.39	42.67	42.70	42.70	-1.34%	2,558
Jun 16, 2026	43.33	43.42	43.23	43.28	43.28	0.09%	3,499
Jun 15, 2026	43.59	43.59	43.16	43.24	43.24	0.12%	8,782
Jun 12, 2026	43.06	43.20	42.89	43.19	43.19	0.98%	5,062
Jun 11, 2026	42.29	43.12	42.07	42.77	42.77	1.54%	171,659
Jun 10, 2026	42.24	42.64	42.12	42.12	42.12	-1.01%	77,010
Jun 9, 2026	42.79	42.85	42.29	42.55	42.55	0.83%	51,079
Jun 8, 2026	42.39	42.41	42.10	42.20	42.20	-0.08%	18,252
Jun 5, 2026	42.85	42.85	42.18	42.23	42.23	-1.32%	30,315
Jun 4, 2026	42.88	42.90	42.71	42.80	42.80	1.13%	33,368
Jun 3, 2026	42.56	42.62	42.28	42.32	42.32	-1.21%	26,625
Jun 2, 2026	42.84	42.93	42.74	42.84	42.84	0.07%	19,090
Jun 1, 2026	42.04	42.86	42.04	42.81	42.81	-0.37%	46,037
May 29, 2026	43.08	43.16	42.85	42.97	42.97	-0.07%	27,103
May 28, 2026	42.70	43.03	42.69	43.00	43.00	0.07%	29,445
May 27, 2026	43.00	43.22	42.97	42.97	42.97	-0.02%	46,602
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

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.