The highest closing price for BIV all-time was $79.51, on August 6, 2020. The latest price is $77.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $78.13 | $78.20 | $77.85 | $77.90 | 10,624,386 |
September 2025 | $77.02 | $78.53 | $76.99 | $77.83 | 30,180,850 |
August 2025 | $76.65 | $77.34 | $76.56 | $77.27 | 30,817,425 |
July 2025 | $76.27 | $76.32 | $75.35 | $76.11 | 28,643,783 |
June 2025 | $74.96 | $76.34 | $74.62 | $76.30 | 36,245,209 |
May 2025 | $75.56 | $75.62 | $74.01 | $75.12 | 28,680,190 |
April 2025 | $74.90 | $76.14 | $72.94 | $75.47 | 41,895,300 |
March 2025 | $74.40 | $75.01 | $73.92 | $74.77 | 25,005,260 |
February 2025 | $73.05 | $74.58 | $72.49 | $74.56 | 24,729,905 |
January 2025 | $72.61 | $73.15 | $71.53 | $72.96 | 29,149,475 |
December 2024 | $73.60 | $74.11 | $72.14 | $72.51 | 29,359,459 |
November 2024 | $73.09 | $73.75 | $72.22 | $73.72 | 28,626,994 |
October 2024 | $75.27 | $75.46 | $72.76 | $72.93 | 24,731,325 |
September 2024 | $74.28 | $75.57 | $74.21 | $75.07 | 23,156,275 |
August 2024 | $73.09 | $74.53 | $73.06 | $74.02 | 23,007,019 |
July 2024 | $70.76 | $72.94 | $70.61 | $72.93 | 22,059,848 |
June 2024 | $70.45 | $71.65 | $70.45 | $71.07 | 15,158,134 |
May 2024 | $69.25 | $70.81 | $69.14 | $70.37 | 19,152,834 |
April 2024 | $70.69 | $70.75 | $68.79 | $69.09 | 24,078,815 |
March 2024 | $70.22 | $71.37 | $70.03 | $70.88 | 23,066,922 |
February 2024 | $71.72 | $71.94 | $69.82 | $70.26 | 27,992,437 |
January 2024 | $71.07 | $71.52 | $70.29 | $71.41 | 31,494,050 |
December 2023 | $68.88 | $71.73 | $68.82 | $71.38 | 35,197,387 |
November 2023 | $65.94 | $69.22 | $65.89 | $68.86 | 30,594,463 |
October 2023 | $66.46 | $66.97 | $65.24 | $65.79 | 26,866,478 |
Daily pricing data for BIV dates back to 4/10/2007, and may be incomplete.
