The highest closing price for BIV last month was $74.67, on September 3. It was down 2.8% for the month. The latest price is $72.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $72.75 | $72.82 | $72.47 | $72.58 | 2,397,800 |
September 29 2026 | $72.69 | $72.71 | $72.46 | $72.66 | 2,566,200 |
September 28 2026 | $72.70 | $72.80 | $72.52 | $72.68 | 1,791,000 |
September 25 2026 | $72.94 | $73.06 | $72.75 | $73.06 | 2,520,382 |
September 24 2026 | $73.25 | $73.34 | $72.85 | $72.86 | 2,760,715 |
September 23 2026 | $73.78 | $73.78 | $73.07 | $73.21 | 3,231,832 |
September 22 2026 | $73.94 | $73.97 | $73.79 | $73.91 | 2,100,715 |
September 21 2026 | $73.89 | $73.94 | $73.81 | $73.91 | 1,304,209 |
September 18 2026 | $73.77 | $73.80 | $73.65 | $73.68 | 1,609,976 |
September 17 2026 | $73.93 | $73.98 | $73.86 | $73.96 | 1,354,266 |
September 16 2026 | $73.79 | $74.06 | $73.58 | $73.60 | 2,119,028 |
September 15 2026 | $73.64 | $73.70 | $73.59 | $73.65 | 2,391,904 |
September 14 2026 | $73.69 | $73.92 | $73.58 | $73.71 | 1,981,921 |
September 11 2026 | $74.01 | $74.06 | $73.75 | $73.78 | 1,429,136 |
September 10 2026 | $74.05 | $74.16 | $73.85 | $73.88 | 2,442,364 |
September 09 2026 | $74.53 | $74.57 | $74.34 | $74.40 | 1,508,967 |
September 08 2026 | $74.66 | $74.70 | $74.51 | $74.58 | 1,719,939 |
September 04 2026 | $74.67 | $74.74 | $74.62 | $74.65 | 1,673,986 |
September 03 2026 | $74.80 | $74.82 | $74.67 | $74.67 | 1,624,524 |
September 02 2026 | $74.59 | $74.61 | $74.50 | $74.59 | 1,357,184 |
September 01 2026 | $74.63 | $74.75 | $74.52 | $74.54 | 1,809,907 |
Daily pricing data for BIV dates back to 4/10/2007, and may be incomplete.