The highest closing price for BIV all-time was $80.05, on August 6, 2020. The latest price is $77.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $77.17 | $77.52 | $77.10 | $77.28 | 16,136,900 |
July 2025 | $76.78 | $76.84 | $75.87 | $76.62 | 28,643,783 |
June 2025 | $75.47 | $76.86 | $75.13 | $76.82 | 36,245,209 |
May 2025 | $76.07 | $76.13 | $74.51 | $75.63 | 28,680,190 |
April 2025 | $75.41 | $76.66 | $73.44 | $75.98 | 41,895,300 |
March 2025 | $74.91 | $75.52 | $74.42 | $75.28 | 25,005,260 |
February 2025 | $73.54 | $75.09 | $72.98 | $75.07 | 24,729,905 |
January 2025 | $73.10 | $73.64 | $72.02 | $73.45 | 29,149,475 |
December 2024 | $74.10 | $74.61 | $72.63 | $73.00 | 29,359,459 |
November 2024 | $73.58 | $74.25 | $72.71 | $74.22 | 28,626,994 |
October 2024 | $75.78 | $75.98 | $73.26 | $73.42 | 24,731,325 |
September 2024 | $74.78 | $76.08 | $74.71 | $75.58 | 23,156,275 |
August 2024 | $73.59 | $75.03 | $73.56 | $74.52 | 23,007,019 |
July 2024 | $71.25 | $73.44 | $71.09 | $73.42 | 22,059,848 |
June 2024 | $70.93 | $72.14 | $70.93 | $71.55 | 15,158,134 |
May 2024 | $69.72 | $71.29 | $69.62 | $70.85 | 19,152,834 |
April 2024 | $71.17 | $71.23 | $69.26 | $69.56 | 24,078,815 |
March 2024 | $70.70 | $71.85 | $70.51 | $71.36 | 23,066,922 |
February 2024 | $72.20 | $72.43 | $70.29 | $70.74 | 27,992,437 |
January 2024 | $71.55 | $72.01 | $70.77 | $71.90 | 31,494,050 |
December 2023 | $69.35 | $72.22 | $69.28 | $71.87 | 35,197,387 |
November 2023 | $66.39 | $69.69 | $66.33 | $69.33 | 30,594,463 |
October 2023 | $66.92 | $67.43 | $65.68 | $66.24 | 26,866,478 |
September 2023 | $69.05 | $69.15 | $66.83 | $67.25 | 21,616,199 |
August 2023 | $69.12 | $69.38 | $67.75 | $68.99 | 21,051,464 |
Daily pricing data for BIV dates back to 4/10/2007, and may be incomplete.
