Indicators

Markets:

News

Brandes International ETF (NY:BINV)

42.17 -0.07 (-0.16%)

Streaming Delayed Price Updated: 1:59 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	42.09	42.39	42.09	42.24	14,659	+0.18(+0.44%)
Apr 23, 2026	42.46	42.46	41.83	42.06	30,162	-0.47(-1.11%)
Apr 22, 2026	42.86	42.86	42.52	42.53	25,307	-0.27(-0.63%)
Apr 21, 2026	43.35	43.35	42.60	42.80	164,871	-0.72(-1.64%)
Apr 20, 2026	43.56	43.59	43.38	43.52	24,128	-0.31(-0.72%)
Apr 17, 2026	43.88	44.04	43.77	43.83	79,176	+0.78(+1.81%)
Apr 16, 2026	43.37	43.37	43.02	43.05	38,494	-0.20(-0.46%)
Apr 15, 2026	43.14	43.31	43.08	43.25	55,921	+0.00(+0.00%)
Apr 14, 2026	43.16	43.41	43.14	43.25	33,592	+0.23(+0.53%)
Apr 13, 2026	42.50	43.08	42.43	43.02	53,713	+0.14(+0.33%)
Apr 10, 2026	43.10	43.14	42.75	42.88	27,613	+0.19(+0.44%)
Apr 09, 2026	42.48	42.86	42.26	42.69	56,894	-0.06(-0.14%)
Apr 08, 2026	42.72	42.99	42.61	42.75	16,058	+1.39(+3.36%)
Apr 07, 2026	41.34	41.47	40.98	41.36	35,322	-0.25(-0.60%)
Apr 06, 2026	41.40	41.61	41.31	41.61	21,324	+0.23(+0.55%)
Apr 02, 2026	40.98	42.50	40.84	41.38	39,753	-0.15(-0.36%)
Apr 01, 2026	41.64	41.83	41.38	41.53	41,201	+0.31(+0.75%)
Mar 31, 2026	40.73	41.22	40.53	41.22	29,332	+1.15(+2.87%)
Mar 30, 2026	40.22	40.37	40.00	40.07	26,412	+0.09(+0.24%)
Mar 27, 2026	40.22	40.29	39.90	39.98	21,727	-0.26(-0.65%)
Mar 26, 2026	40.48	40.86	40.23	40.24	60,354	-0.56(-1.37%)
Mar 25, 2026	40.84	40.86	40.58	40.80	22,768	+0.52(+1.29%)
Mar 24, 2026	40.00	40.38	40.00	40.28	65,228	-0.10(-0.25%)
Mar 23, 2026	40.24	40.65	39.96	40.38	39,996	+0.82(+2.07%)
Mar 20, 2026	40.39	40.39	39.35	39.56	57,400	-1.00(-2.47%)
Mar 19, 2026	40.20	40.79	40.05	40.56	79,328	-0.17(-0.42%)
Mar 18, 2026	41.30	41.30	40.68	40.73	92,464	-0.75(-1.81%)
Mar 17, 2026	41.70	41.70	41.41	41.48	31,290	+0.22(+0.53%)
Mar 16, 2026	41.15	41.39	41.12	41.26	35,592	+0.58(+1.43%)
Mar 13, 2026	41.18	41.28	40.61	40.68	120,734	-0.42(-1.02%)
Mar 12, 2026	41.46	41.46	41.07	41.10	533,419	-0.77(-1.84%)
Mar 11, 2026	41.65	41.93	41.58	41.87	29,880	+0.09(+0.22%)
Mar 10, 2026	42.17	42.42	41.71	41.78	154,375	-0.36(-0.85%)
Mar 09, 2026	41.40	42.14	40.92	42.14	945,910	+0.34(+0.81%)
Mar 06, 2026	41.55	41.93	41.41	41.80	42,128	-0.23(-0.55%)
Mar 05, 2026	42.12	42.28	41.64	42.03	51,342	-0.48(-1.13%)
Mar 04, 2026	42.48	42.63	42.19	42.51	34,500	+0.24(+0.57%)
Mar 03, 2026	41.87	42.52	41.57	42.27	72,340	-1.30(-2.98%)
Mar 02, 2026	43.62	43.71	43.38	43.57	31,400	-0.93(-2.09%)
Feb 27, 2026	44.45	44.67	44.32	44.50	45,685	+0.01(+0.02%)
Feb 26, 2026	44.52	44.61	44.28	44.49	44,088	+0.02(+0.04%)
Feb 25, 2026	44.60	44.60	44.30	44.47	75,939	-0.23(-0.51%)
Feb 24, 2026	44.35	44.74	44.35	44.70	79,307	+0.36(+0.81%)
Feb 23, 2026	44.49	44.59	44.26	44.34	99,199	-0.18(-0.40%)
Feb 20, 2026	44.18	44.56	44.07	44.52	64,866	+0.33(+0.76%)
Feb 19, 2026	44.07	44.21	43.95	44.18	81,140	+0.09(+0.20%)
Feb 18, 2026	44.15	44.29	44.01	44.09	74,953	+0.02(+0.06%)
Feb 17, 2026	43.98	44.16	43.78	44.07	42,418	-0.35(-0.79%)
Feb 13, 2026	44.38	44.48	44.23	44.42	21,402	+0.06(+0.14%)
Feb 12, 2026	44.72	44.72	44.16	44.36	47,114	-0.16(-0.36%)
Feb 11, 2026	44.51	45.77	44.21	44.52	41,121	+0.14(+0.32%)
Feb 10, 2026	44.25	44.48	44.25	44.38	84,131	+0.54(+1.23%)
Feb 09, 2026	43.51	43.85	43.47	43.84	38,472	+0.45(+1.03%)
Feb 06, 2026	42.93	43.45	42.93	43.39	58,918	+0.75(+1.77%)
Feb 05, 2026	42.56	42.79	42.44	42.64	46,065	-0.17(-0.40%)
Feb 04, 2026	42.73	42.86	42.62	42.81	38,924	+0.44(+1.04%)
Feb 03, 2026	42.20	42.41	42.00	42.37	25,952	+0.21(+0.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.