iShares Disciplined Volatility Equity Active ETF (BGDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.11
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EST
BGDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Sep 12, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.53% |
| Sep 11, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.87% |
| Sep 10, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.07% |
| Sep 9, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Sep 8, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.27% |
| Sep 5, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| Sep 4, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.40% |
| Sep 3, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.13% |
| Sep 2, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.40% |
| Aug 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.20% |
| Aug 28, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.07% |
| Aug 27, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Aug 26, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.13% |
| Aug 25, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.73% |
| Aug 22, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.40% |
| Aug 21, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.33% |
| Aug 20, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.67% |
| Aug 19, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.13% |
| Aug 18, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.27% |
| Aug 15, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.07% |
| Aug 14, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.13% |
| Aug 13, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.61% |
| Aug 12, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.75% |
| Aug 11, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.14% |
| Aug 8, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.41% |
| Aug 7, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.14% |
| Aug 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.41% |
| Aug 5, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.68% |
| Aug 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.23% |
| Aug 1, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.34% |
| Jul 31, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.27% |
| Jul 30, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.68% |
| Jul 29, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.41% |
| Jul 28, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.01% |
| Jul 25, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.07% |
| Jul 24, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.47% |
| Jul 23, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.81% |
| Jul 22, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.27% |
| Jul 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Jul 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.14% |
| Jul 17, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -3.59% |
| Jul 16, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 14.73 | 0.26% |
| Jul 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.69 | -0.71% |
| Jul 14, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 14.79 | 0.20% |
| Jul 11, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 14.76 | -0.71% |
| Jul 10, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 14.87 | -0.19% |
| Jul 9, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 14.90 | 0.13% |
| Jul 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | -0.13% |
| Jul 7, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 14.90 | -0.51% |