Home

iShares Disciplined Volatility Equity Active ETF (BDVL)

25.07
-0.12 (-0.48%)
NASDAQ · Last Trade: Oct 29th, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/29/202525.2225.2225.0225.07268,29825.07
10/28/202525.2525.2825.1325.18223,80625.18
10/27/202525.1725.2625.1325.23141,81425.23
10/24/202525.1625.1625.0825.09148,72125.09
10/23/202525.0225.0824.9625.01209,33125.01
10/22/202525.1325.1524.9925.06198,47125.06
10/21/202525.1425.1925.0725.14258,96525.14
10/20/202525.1125.2125.1125.18145,56625.18
10/17/202524.8125.0524.8125.00168,83525.00
10/16/202525.0725.0724.7924.88281,36724.88
10/15/202524.9925.0624.8124.92969,39624.92
10/14/202524.6524.9224.6524.8296,46824.82
10/13/202524.7324.8524.6924.75150,30024.75
10/09/202524.920.0024.9224.88024.88
10/08/202525.020.0025.0224.92024.92
10/06/202524.980.0025.0225.02025.02
10/03/202524.950.0024.9824.98024.98
10/02/20250.000.0024.9524.95024.95