BIV has returned 4.3% since August 15, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 14 2025 | $77.40 | $77.42 | $77.27 | $77.31 | 1,046,100 |
August 13 2025 | $77.48 | $77.60 | $77.47 | $77.55 | 999,400 |
August 12 2025 | $77.17 | $77.28 | $77.11 | $77.28 | 1,025,800 |
August 11 2025 | $77.25 | $77.32 | $77.10 | $77.23 | 1,015,200 |
August 08 2025 | $77.31 | $77.34 | $77.19 | $77.21 | 6,285,300 |
August 07 2025 | $77.42 | $77.50 | $77.33 | $77.37 | 1,780,000 |
August 06 2025 | $77.34 | $77.47 | $77.16 | $77.44 | 1,407,300 |
August 05 2025 | $77.40 | $77.51 | $77.36 | $77.44 | 1,413,000 |
August 04 2025 | $77.47 | $77.52 | $77.32 | $77.50 | 1,105,400 |
August 01 2025 | $77.17 | $77.43 | $77.15 | $77.41 | 2,104,900 |
July 31 2025 | $76.70 | $76.80 | $76.61 | $76.62 | 1,105,970 |
July 30 2025 | $76.60 | $76.80 | $76.54 | $76.60 | 1,660,716 |
July 29 2025 | $76.52 | $76.81 | $76.49 | $76.79 | 1,142,389 |
July 28 2025 | $76.47 | $76.49 | $76.41 | $76.45 | 1,125,179 |
July 25 2025 | $76.41 | $76.56 | $76.36 | $76.55 | 1,174,529 |
July 24 2025 | $76.28 | $76.46 | $76.24 | $76.38 | 1,151,507 |
July 23 2025 | $76.57 | $76.61 | $76.47 | $76.50 | 1,086,662 |
July 22 2025 | $76.62 | $76.72 | $76.58 | $76.67 | 1,029,994 |
July 21 2025 | $76.58 | $76.63 | $76.50 | $76.53 | 1,130,447 |
July 18 2025 | $76.32 | $76.35 | $76.24 | $76.29 | 956,579 |
July 17 2025 | $76.15 | $76.21 | $76.05 | $76.12 | 3,039,980 |
July 16 2025 | $76.00 | $76.12 | $75.94 | $76.10 | 1,494,458 |
July 15 2025 | $76.22 | $76.22 | $75.87 | $75.90 | 1,563,436 |
July 14 2025 | $76.17 | $76.24 | $76.07 | $76.16 | 1,337,192 |
July 11 2025 | $76.23 | $76.25 | $76.12 | $76.15 | 1,683,619 |
