Brandes International ETF (BINV)
31.22
+0.05
(+0.16%)
USD |
BATS |
Nov 01, 16:00
31.35
+0.13
(+0.41%)
After-Hours: 20:00
BINV Price: 31.22 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 31.42 | 31.42 | 31.22 | 31.22 | 9686.00 |
| Oct 31, 2024 | 31.28 | 31.32 | 31.00 | 31.17 | 35046.00 |
| Oct 30, 2024 | 31.50 | 31.64 | 31.50 | 31.50 | 23494.00 |
| Oct 29, 2024 | 31.76 | 31.84 | 31.73 | 31.74 | 26750.00 |
| Oct 28, 2024 | 32.51 | 32.51 | 31.86 | 31.87 | 7740.00 |
| Oct 25, 2024 | 32.01 | 32.01 | 31.76 | 31.76 | 17124.00 |
| Oct 24, 2024 | 31.89 | 31.89 | 31.79 | 31.84 | 13316.00 |
| Oct 23, 2024 | 31.67 | 31.84 | 31.57 | 31.70 | 22135.00 |
| Oct 22, 2024 | 31.88 | 31.89 | 31.79 | 31.89 | 19385.00 |
| Oct 21, 2024 | 32.20 | 32.20 | 31.93 | 32.03 | 12891.00 |
| Oct 18, 2024 | 32.33 | 32.33 | 32.19 | 32.32 | 16736.00 |
| Oct 17, 2024 | 32.08 | 32.12 | 32.02 | 32.06 | 29125.00 |
| Oct 16, 2024 | 31.84 | 32.04 | 31.84 | 32.01 | 22008.00 |
| Oct 15, 2024 | 32.09 | 32.09 | 31.83 | 31.84 | 21994.00 |
| Oct 14, 2024 | 32.22 | 32.34 | 32.19 | 32.30 | 18985.00 |
| Oct 11, 2024 | 32.29 | 32.35 | 32.24 | 32.30 | 28481.00 |
| Oct 10, 2024 | 32.33 | 32.34 | 32.23 | 32.31 | 15346.00 |
| Oct 09, 2024 | 32.15 | 32.30 | 32.14 | 32.30 | 22586.00 |
| Oct 08, 2024 | 32.19 | 32.24 | 32.10 | 32.19 | 45863.00 |
| Oct 07, 2024 | 32.48 | 32.50 | 32.30 | 32.39 | 25671.00 |
| Oct 04, 2024 | 32.44 | 32.49 | 32.37 | 32.49 | 24131.00 |
| Oct 03, 2024 | 32.25 | 32.29 | 32.20 | 32.24 | 18111.00 |
| Oct 02, 2024 | 32.52 | 32.58 | 32.49 | 32.56 | 12283.00 |
| Oct 01, 2024 | 32.71 | 32.71 | 32.47 | 32.59 | 14988.00 |
| Sep 30, 2024 | 32.97 | 32.97 | 32.69 | 32.78 | 14009.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.66
Minimum
Oct 27 2023
33.02
Maximum
Sep 26 2024
29.36
Average
29.49
Median