BIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	78.17	78.20	78.03	78.04	78.04	-0.18%	1,769,418
Oct 2, 2025	78.05	78.20	78.01	78.18	78.18	0.12%	2,005,852
Oct 1, 2025	78.13	78.14	77.96	78.09	78.09	-	2,043,040
Sep 30, 2025	78.17	78.29	78.07	78.09	77.83	-0.01%	2,536,100
Sep 29, 2025	78.00	78.14	78.00	78.10	77.84	0.22%	1,223,458
Sep 26, 2025	77.92	78.04	77.86	77.93	77.67	-	1,341,145
Sep 25, 2025	77.94	77.95	77.80	77.93	77.67	-0.23%	2,743,349
Sep 24, 2025	78.22	78.22	78.09	78.11	77.85	-0.24%	920,203
Sep 23, 2025	78.23	78.31	78.15	78.30	78.04	0.19%	1,316,439
Sep 22, 2025	78.24	78.26	78.13	78.15	77.89	-0.13%	1,068,685
Sep 19, 2025	78.24	78.30	78.16	78.25	77.99	-0.03%	1,155,679
Sep 18, 2025	78.24	78.35	78.14	78.27	78.01	-0.19%	1,302,152
Sep 17, 2025	78.63	78.79	78.34	78.42	78.16	-0.22%	1,622,788
Sep 16, 2025	78.56	78.64	78.52	78.59	78.33	0.05%	1,367,621
Sep 15, 2025	78.54	78.58	78.50	78.55	78.29	0.17%	1,065,109
Sep 12, 2025	78.44	78.44	78.31	78.42	78.16	-0.19%	1,348,228
Sep 11, 2025	78.52	78.71	78.51	78.57	78.31	0.15%	1,383,369
Sep 10, 2025	78.41	78.54	78.38	78.45	78.19	0.22%	1,128,309
Sep 9, 2025	78.40	78.47	78.21	78.28	78.02	-0.17%	1,769,032
Sep 8, 2025	78.42	78.50	78.33	78.41	78.15	0.19%	1,295,433
Sep 5, 2025	78.36	78.41	78.25	78.26	78.00	0.41%	1,632,295
Sep 4, 2025	77.77	77.94	77.72	77.94	77.68	0.46%	1,105,295
Sep 3, 2025	77.38	77.68	77.36	77.58	77.32	0.28%	1,527,546
Sep 2, 2025	77.28	77.37	77.25	77.36	77.10	-0.57%	1,327,812
Aug 29, 2025	77.79	77.86	77.73	77.80	77.28	-0.08%	1,360,110
Aug 28, 2025	77.72	77.87	77.70	77.86	77.34	0.13%	1,444,701
Aug 27, 2025	77.55	77.76	77.50	77.76	77.24	0.14%	1,337,424
Aug 26, 2025	77.53	77.65	77.48	77.65	77.13	0.23%	1,202,278
Aug 25, 2025	77.49	77.56	77.43	77.47	76.95	-0.15%	940,137
Aug 22, 2025	77.28	77.67	77.26	77.59	77.07	0.57%	1,104,382
Aug 21, 2025	77.29	77.30	77.08	77.15	76.63	-0.30%	1,319,231
Aug 20, 2025	77.31	77.45	77.29	77.38	76.86	0.08%	859,136
Aug 19, 2025	77.25	77.33	77.24	77.32	76.80	0.21%	1,139,587
Aug 18, 2025	77.28	77.28	77.11	77.16	76.64	-0.09%	1,037,486
Aug 15, 2025	77.32	77.37	77.19	77.23	76.71	-0.10%	890,130
Aug 14, 2025	77.40	77.42	77.27	77.31	76.79	-0.31%	1,046,106
Aug 13, 2025	77.48	77.60	77.47	77.55	77.03	0.35%	999,361
Aug 12, 2025	77.17	77.28	77.11	77.28	76.76	0.06%	1,025,824
Aug 11, 2025	77.25	77.32	77.10	77.23	76.71	0.03%	1,015,245
Aug 8, 2025	77.31	77.34	77.19	77.21	76.69	-0.21%	6,285,298
Aug 7, 2025	77.42	77.50	77.33	77.37	76.85	-0.09%	1,780,151
Aug 6, 2025	77.34	77.47	77.16	77.44	76.92	-	1,407,250
Aug 5, 2025	77.40	77.51	77.37	77.44	76.92	-0.08%	1,413,178
Aug 4, 2025	77.47	77.52	77.32	77.50	76.98	0.12%	1,105,407
Aug 1, 2025	77.17	77.43	77.15	77.41	76.89	0.68%	2,105,003
Jul 31, 2025	76.97	77.07	76.87	76.89	76.11	0.04%	1,105,970
Jul 30, 2025	76.86	77.07	76.80	76.86	76.08	-0.26%	1,660,716
Jul 29, 2025	76.78	77.08	76.75	77.06	76.28	0.46%	1,142,389
Jul 28, 2025	76.73	76.75	76.67	76.71	75.93	-0.13%	1,125,179
Jul 25, 2025	76.67	76.82	76.63	76.81	76.03	0.22%	1,174,529