iShares Disciplined Volatility Equity Active ETF (BDVL)

25.98
+0.12 (0.46%)
NASDAQ· Last Trade: Jun 30th, 11:51 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202625.8226.0325.8225.98161,55925.98
6/29/202625.9025.9225.7525.86169,76225.86
6/26/202625.6025.8325.6025.72183,19425.72
6/25/202625.9625.9625.7325.76154,06625.76
6/24/202625.6725.8625.6725.73220,89925.73
6/23/202625.6825.8525.6625.76188,62425.76
6/22/202626.0926.1225.9726.01241,15926.01
6/18/202626.0526.1425.9325.98260,97125.98
6/17/202626.1526.1525.7525.813,221,28025.81
6/16/202626.0826.2026.0226.04162,49726.04
6/15/202626.2126.2126.1026.13194,56626.13
6/12/202626.0526.2125.9926.16202,18425.93
6/11/202625.6626.1025.6626.00191,71025.78
6/10/202625.8225.8625.5925.62152,71625.40
6/09/202625.8025.9325.4025.76174,75525.54
6/08/202625.7925.8325.6325.71224,50225.49
6/05/202625.9225.9525.6425.68189,53325.46
6/04/202625.9526.1025.9526.07151,39725.85
6/03/202626.0526.0625.9625.97175,33825.75
6/02/202625.9726.1125.9726.09180,68625.87
6/01/202625.9926.1125.9426.03163,09225.80
5/29/20260.0026.1726.0526.10225,70325.88
5/28/202626.0726.1626.0426.10168,74225.88
5/27/202626.1826.2226.1026.11225,24325.89
5/26/202626.2226.3126.1726.22259,60526.00
5/22/202626.1226.2626.1026.18241,05925.95
5/21/202625.9326.1725.8826.09260,01325.86
5/20/202625.9426.1325.9326.071,115,47625.85
5/19/202625.8426.0225.8425.89223,10525.67
5/18/202625.8625.9525.8025.92255,13825.70
5/15/202625.9225.9225.8025.82288,32725.60
5/14/202626.0026.1426.0026.07226,60725.85
5/13/202626.0026.1025.9226.08284,46225.86
5/12/202625.8625.9825.8025.95235,91125.73
5/11/202626.0626.1326.0026.06330,11025.84
5/08/202626.1026.1926.0126.07156,12225.85
5/07/202626.2026.2025.9826.01180,80425.79
5/06/202626.1626.2626.1226.22263,56625.99
5/05/202625.8926.0225.8625.94273,70925.72
5/04/202625.7625.8925.6925.74197,49325.52
5/01/202625.9125.9625.7825.80277,32325.58
4/30/202625.7025.9525.6525.90248,05825.68
4/29/202625.6925.6925.5425.61180,84525.39
4/28/202625.5825.6425.5625.60227,86225.38
4/27/202625.7025.7825.6425.67197,46925.45
4/24/202625.8225.8225.6725.74243,82125.52
4/23/202625.5925.7925.5425.75263,65225.53
4/22/202625.8425.8425.6525.74199,59625.52
4/21/202625.8325.8825.6225.68259,70225.46
4/20/202625.9426.0025.9025.95214,33025.73
4/17/202625.9026.1125.9026.05294,57625.83
4/16/202625.8625.8625.7425.79317,78125.57
4/15/202625.7225.8525.6925.763,493,91825.54
4/14/202625.6725.8425.6725.82235,81825.60
4/13/202625.3825.6725.3825.66239,96825.44
4/10/202625.6625.6625.4625.47174,01525.25
4/09/202625.4225.6425.4025.57253,71825.36
4/08/202625.5825.5825.4025.57207,97825.35
4/07/202624.8324.9624.7724.92205,71924.71
4/06/202624.8924.9924.8524.98360,72324.77
4/02/202624.6024.9524.6024.93282,78124.72
4/01/202624.7824.9924.7824.89195,93824.68