iShares Disciplined Volatility Equity Active ETF (BDVL)

24.78
-0.03 (-0.10%)
NASDAQ · Last Trade: Jan 2nd, 11:16 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Disciplined Volatility Equity Active ETF (BDVL)

DateOpenHighLowCloseVolumeAdjusted Close
1/02/202624.8524.8524.6824.7899,42724.78
12/31/202524.8224.8924.7924.81228,59624.81
12/30/202524.8924.9324.8724.89198,09824.89
12/29/202524.8424.9324.8424.91163,68324.91
12/26/202524.9124.9924.9024.97234,26024.97
12/24/202524.8825.0024.8824.95216,03124.95
12/23/202524.8124.9424.8124.89334,38224.89
12/22/202524.7224.8424.7124.80262,68724.80
12/19/202524.6524.8124.6524.73252,88024.73
12/18/202524.7024.7724.6024.67693,60524.67
12/17/202524.7024.7224.5324.58700,72324.58
12/16/202524.7324.7424.5824.67215,76124.67
12/15/202525.3225.5525.3025.45184,36524.76
12/12/202524.5325.4724.5325.37349,44224.68
12/11/202525.3025.5525.3025.49176,45124.80
12/10/202525.1525.4525.1525.40140,67024.71
12/09/202524.7625.5324.7625.25228,06524.56
12/08/202525.4025.4125.2925.31215,20224.62
12/05/202525.4025.5225.3625.43203,86324.73
12/04/202525.3725.4525.3225.37144,03624.68
12/03/202525.3225.3825.2825.32202,45624.64
12/02/202525.2925.3125.1925.26173,95224.57
12/01/202525.2325.3125.1825.18144,95224.50
11/28/202525.2525.3925.2525.38127,65524.69
11/26/202525.2525.3125.1725.27197,70324.59
11/25/202524.9525.1424.9325.12248,92224.44
11/24/202524.8724.9324.8224.89169,55724.21
11/21/202524.5724.8924.5724.76224,20324.09
11/20/202525.0425.0524.5724.57235,93523.90
11/19/202524.9525.0124.7824.85558,57324.17
11/18/202524.9025.0224.8224.93184,56824.25
11/17/202525.1425.2324.9425.01171,19124.33
11/14/202525.1425.3125.1225.21191,78524.53
11/13/202525.3425.3825.1525.16175,40524.47
11/12/202525.3925.4825.3825.43149,20824.73
11/11/202525.2425.3725.2025.34139,53424.65
11/10/202525.1125.2024.9725.16160,94824.48
11/07/202524.8525.1024.7524.93176,56724.25
11/06/202524.9524.9524.8324.87166,11724.19
11/05/202524.9225.0624.9224.99196,84324.31
11/04/202524.8925.0024.8324.91288,51324.23
11/03/202525.0625.0724.8825.04295,26824.36
10/31/202525.0225.1024.9025.04150,73424.36
10/30/202524.8525.1624.8225.00160,27424.33
10/29/202525.2225.2225.0225.07268,29824.38
10/28/202525.2525.2825.1325.18223,80624.50
10/27/202525.1725.2625.1325.23141,81424.54
10/24/202525.1625.1625.0825.09148,72124.41
10/23/202525.0225.0824.9625.01209,33124.33
10/22/202525.1325.1524.9925.06198,47124.38
10/21/202525.1425.1925.0725.14258,96524.46
10/20/202525.1125.2125.1125.18145,56624.49
10/17/202524.8125.0524.8125.00168,83524.33
10/16/202525.0725.0724.7924.88281,36724.20
10/15/202524.9925.0624.8124.92969,39624.24
10/14/202524.6524.9224.6524.8296,46824.15
10/13/202524.7324.8524.6924.75150,30024.08
10/10/202524.8424.9724.5324.55196,03123.88
10/09/202525.0425.0424.8524.88161,08224.20
10/08/202524.9324.9924.8924.92147,77724.24
10/07/202524.9725.0224.8624.92223,44724.24
10/06/202525.0925.0924.9525.02304,18924.34
10/03/202524.9825.1324.9824.98219,27024.30