Brandes International ETF (BINV)
29.37
+0.21
(+0.74%)
USD |
BATS |
Apr 26, 16:00
BINV Price: 29.37 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 29.21 | 29.40 | 29.21 | 29.37 | 16348.00 |
Apr 25, 2024 | 28.99 | 29.20 | 28.96 | 29.16 | 28463.00 |
Apr 24, 2024 | 29.04 | 29.13 | 28.99 | 29.13 | 18494.00 |
Apr 23, 2024 | 29.19 | 29.22 | 29.16 | 29.20 | 15341.00 |
Apr 22, 2024 | 28.76 | 28.91 | 28.71 | 28.88 | 11336.00 |
Apr 19, 2024 | 28.46 | 28.46 | 28.36 | 28.45 | 10121.00 |
Apr 18, 2024 | 28.42 | 28.49 | 28.34 | 28.41 | 21295.00 |
Apr 17, 2024 | 28.48 | 28.58 | 28.44 | 28.52 | 21545.00 |
Apr 16, 2024 | 28.37 | 28.40 | 28.28 | 28.38 | 25326.00 |
Apr 15, 2024 | 28.80 | 28.80 | 28.55 | 28.61 | 11553.00 |
Apr 12, 2024 | 28.92 | 28.92 | 28.67 | 28.74 | 9679.00 |
Apr 11, 2024 | 29.01 | 29.26 | 29.01 | 29.26 | 19755.00 |
Apr 10, 2024 | 29.34 | 29.42 | 29.24 | 29.27 | 10982.00 |
Apr 09, 2024 | 29.56 | 29.61 | 29.55 | 29.61 | 21502.00 |
Apr 08, 2024 | 29.73 | 29.73 | 29.64 | 29.66 | 26334.00 |
Apr 05, 2024 | 29.44 | 29.57 | 29.44 | 29.54 | 2684.00 |
Apr 04, 2024 | 29.88 | 29.92 | 29.50 | 29.50 | 19770.00 |
Apr 03, 2024 | 29.61 | 29.75 | 29.61 | 29.72 | 19835.00 |
Apr 02, 2024 | 29.45 | 29.49 | 29.43 | 29.49 | 20460.00 |
Apr 01, 2024 | 29.67 | 29.67 | 29.63 | 29.66 | 14681.00 |
Mar 28, 2024 | 29.86 | 29.91 | 29.79 | 29.85 | 22957.00 |
Mar 27, 2024 | 29.75 | 29.86 | 29.75 | 29.86 | 16286.00 |
Mar 26, 2024 | 29.65 | 29.70 | 29.65 | 29.70 | 18176.00 |
Mar 25, 2024 | 29.63 | 29.64 | 29.57 | 29.57 | 18578.00 |
Mar 22, 2024 | 29.53 | 29.56 | 29.52 | 29.54 | 18057.00 |
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
29.86
Maximum
Mar 27 2024
27.79
Average
28.15
Median
Jan 25 2024