Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2026	40.22	40.37	40.00	40.07	26,412	+0.09(+0.23%)
Mar 27, 2026	40.22	40.29	39.91	39.98	21,725	-0.26(-0.65%)
Mar 26, 2026	40.48	40.86	40.23	40.24	60,348	-0.56(-1.37%)
Mar 25, 2026	40.84	40.86	40.58	40.80	22,766	+0.52(+1.29%)
Mar 24, 2026	40.00	40.38	40.00	40.28	65,222	-0.10(-0.25%)
Mar 23, 2026	40.24	40.65	39.97	40.38	39,992	+0.82(+2.07%)
Mar 20, 2026	40.39	40.39	39.35	39.56	57,395	-1.00(-2.47%)
Mar 19, 2026	40.20	40.79	40.05	40.56	79,321	-0.17(-0.42%)
Mar 18, 2026	41.30	41.30	40.68	40.73	92,455	-0.75(-1.81%)
Mar 17, 2026	41.70	41.70	41.41	41.48	31,287	+0.22(+0.53%)
Mar 16, 2026	41.15	41.39	41.12	41.26	35,589	+0.58(+1.43%)
Mar 13, 2026	41.18	41.28	40.61	40.68	120,722	-0.42(-1.02%)
Mar 12, 2026	41.46	41.46	41.07	41.10	533,366	-0.77(-1.84%)
Mar 11, 2026	41.65	41.93	41.58	41.87	29,878	+0.09(+0.22%)
Mar 10, 2026	42.17	42.42	41.71	41.78	154,360	-0.36(-0.85%)
Mar 09, 2026	41.40	42.14	40.92	42.14	945,816	+0.34(+0.81%)
Mar 06, 2026	41.55	41.93	41.41	41.80	42,124	-0.23(-0.55%)
Mar 05, 2026	42.12	42.28	41.64	42.03	51,337	-0.48(-1.13%)
Mar 04, 2026	42.48	42.63	42.19	42.51	34,497	+0.24(+0.57%)
Mar 03, 2026	41.87	42.52	41.58	42.27	72,333	-1.30(-2.98%)
Mar 02, 2026	43.62	43.72	43.38	43.57	31,397	-0.93(-2.09%)
Feb 27, 2026	44.45	44.67	44.32	44.50	45,681	+0.01(+0.02%)
Feb 26, 2026	44.52	44.62	44.29	44.49	44,084	+0.02(+0.04%)
Feb 25, 2026	44.60	44.60	44.30	44.47	75,932	-0.23(-0.51%)
Feb 24, 2026	44.35	44.74	44.35	44.70	79,300	+0.36(+0.81%)
Feb 23, 2026	44.49	44.59	44.27	44.34	99,190	-0.18(-0.40%)
Feb 20, 2026	44.18	44.56	44.07	44.52	64,860	+0.34(+0.76%)
Feb 19, 2026	44.07	44.21	43.95	44.19	81,132	+0.09(+0.20%)
Feb 18, 2026	44.15	44.29	44.01	44.09	74,946	+0.02(+0.06%)
Feb 17, 2026	43.98	44.16	43.78	44.07	42,414	-0.35(-0.79%)
Feb 13, 2026	44.38	44.48	44.24	44.42	21,400	+0.06(+0.14%)
Feb 12, 2026	44.72	44.72	44.16	44.36	47,110	-0.16(-0.36%)
Feb 11, 2026	44.51	45.77	44.22	44.52	41,117	+0.14(+0.32%)
Feb 10, 2026	44.25	44.48	44.25	44.38	84,123	+0.54(+1.23%)
Feb 09, 2026	43.51	43.85	43.47	43.84	38,469	+0.45(+1.03%)
Feb 06, 2026	42.93	43.45	42.93	43.39	58,913	+0.75(+1.77%)
Feb 05, 2026	42.56	42.79	42.44	42.64	46,061	-0.17(-0.40%)
Feb 04, 2026	42.73	42.86	42.62	42.81	38,921	+0.44(+1.04%)
Feb 03, 2026	42.20	42.41	42.00	42.37	25,950	+0.21(+0.50%)
Feb 02, 2026	42.00	42.22	42.00	42.16	32,732	+0.17(+0.40%)
Jan 30, 2026	42.26	42.26	41.95	41.99	22,678	-0.14(-0.33%)
Jan 29, 2026	42.44	44.67	41.83	42.13	99,379	-0.20(-0.47%)
Jan 28, 2026	42.45	42.45	42.10	42.33	28,374	-0.20(-0.47%)
Jan 27, 2026	42.38	42.57	42.31	42.53	60,620	+0.58(+1.38%)
Jan 26, 2026	42.07	42.12	41.88	41.95	45,441	+0.17(+0.41%)
Jan 23, 2026	41.45	41.80	41.41	41.78	41,684	+0.19(+0.46%)
Jan 22, 2026	41.53	41.70	41.46	41.59	94,885	+0.34(+0.82%)
Jan 21, 2026	41.06	41.29	40.82	41.25	35,239	+0.61(+1.50%)
Jan 20, 2026	40.74	40.92	40.58	40.64	45,856	-0.62(-1.50%)
Jan 16, 2026	41.46	41.46	41.13	41.26	46,087	-0.09(-0.22%)
Jan 15, 2026	41.65	41.65	41.35	41.35	40,416	-0.35(-0.84%)
Jan 14, 2026	41.45	41.70	41.45	41.70	20,455	+0.46(+1.10%)
Jan 13, 2026	41.49	41.49	41.16	41.24	27,466	-0.27(-0.64%)
Jan 12, 2026	41.48	41.52	41.36	41.51	28,655	+0.13(+0.31%)
Jan 09, 2026	41.34	41.43	41.18	41.38	52,436	+0.32(+0.77%)
Jan 08, 2026	40.76	41.09	40.76	41.06	94,065	+0.28(+0.70%)
Jan 07, 2026	40.90	40.90	40.68	40.78	91,584	-0.16(-0.39%)
Jan 06, 2026	41.00	41.02	40.85	40.94	40,984	+0.12(+0.29%)
Jan 05, 2026	40.55	40.86	40.46	40.82	24,825	+0.33(+0.82%)

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.

Brandes International ETF (NY:BINV)

Historical Prices

Sections

Services

Follow Us