UK markets closed

Brandes International ETF (BINV)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
31.32-0.10 (-0.31%)
As of 01:53PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202431.3431.3631.3231.3231.3213,228
20 May 202431.5131.5131.4031.4231.4228,000
17 May 202431.4331.4931.4331.4931.4921,000
16 May 202431.3731.8331.2631.2831.28197,600
15 May 202431.2631.3831.1731.3031.30168,600
14 May 202430.8831.0930.8831.0731.0723,600
13 May 202430.9230.9530.8230.8330.8316,200
10 May 202430.7630.7830.7130.7330.7317,800
09 May 202430.4930.6530.4630.6230.6225,600
08 May 202430.2330.3430.2330.3030.3018,600
07 May 202430.2830.3430.2330.2330.2321,700
06 May 202430.1630.1930.1330.1430.1415,500
03 May 202429.8829.9629.8329.9629.9617,000
02 May 202429.4729.7029.4729.6529.6518,000
01 May 202429.3329.5029.3329.4329.4318,200
30 Apr 202429.6429.6429.4229.4229.4215,700
29 Apr 202429.5829.6529.5729.6529.6527,500
26 Apr 202429.2129.4029.2129.3829.3816,300
25 Apr 202428.9929.2028.9629.1629.1628,500
24 Apr 202429.0429.1328.9929.1329.1318,500
23 Apr 202429.1929.2229.1629.2029.2015,300
22 Apr 202428.7528.9128.7128.8828.8811,300
19 Apr 202428.4628.4628.3628.4528.4510,100
18 Apr 202428.4228.4928.3428.4128.4121,300
17 Apr 202428.4828.5828.4428.5228.5221,500
16 Apr 202428.3728.4028.2828.3828.3825,300
15 Apr 202428.8028.8028.5528.6128.6111,600
12 Apr 202428.9228.9228.6728.7428.749,700
11 Apr 202429.0129.2629.0129.2629.2619,800
10 Apr 202429.3429.4229.2429.2729.2711,000
09 Apr 202429.5629.6129.5529.6129.6121,500
08 Apr 202429.7329.7329.6429.6629.6626,300
05 Apr 202429.4429.5729.4429.5529.552,700
04 Apr 202429.8829.9229.5029.5029.5019,800
03 Apr 202429.6129.7529.6129.7229.7219,800
02 Apr 202429.4529.4929.4329.4929.4920,500
01 Apr 202429.6729.6729.6329.6629.6614,700
28 Mar 202429.8629.9129.7929.8529.8523,000
27 Mar 202429.7529.8529.7529.8529.8516,300
26 Mar 202429.6529.7029.6529.7029.7018,200
26 Mar 20240.029 Dividend
25 Mar 202429.6329.6429.5729.5729.5418,600
22 Mar 202429.5329.5629.5229.5429.5118,100
21 Mar 202429.5529.5529.5129.5229.4911,600
20 Mar 202429.1829.4729.1529.4729.4415,900
19 Mar 202429.1829.2929.1829.2029.1727,700
18 Mar 202429.2029.2029.1729.1929.162,700
15 Mar 202429.4029.4029.3229.3329.3017,900
14 Mar 202429.3329.3329.2429.2729.2416,300
13 Mar 202429.4829.5129.4629.5129.4823,900
12 Mar 202429.2629.4229.2629.4229.4023,500
11 Mar 202429.1029.1828.9529.1829.1622,100
08 Mar 202429.2529.3829.2229.2929.2617,900
07 Mar 202429.1729.3029.1729.2629.2419,500
06 Mar 202428.8528.9528.8528.9428.9113,000
05 Mar 202428.7228.7528.6828.6828.6521,100
04 Mar 202428.6728.7728.5728.7528.7215,900
01 Mar 202428.7528.7728.7528.7728.7525,300
29 Feb 202428.7128.7128.4328.6028.5726,100
28 Feb 202428.8628.8828.7528.8328.8025,700
27 Feb 202429.0629.0629.0029.0229.0043,400
26 Feb 202428.9128.9528.9128.9328.9119,300
23 Feb 202428.9528.9528.8328.8828.8533,500
22 Feb 202428.8528.9228.7928.8428.8136,700
21 Feb 202428.6228.6628.5828.6628.6317,400
20 Feb 202428.6328.6428.5528.5828.5512,100
16 Feb 202428.3028.3428.2728.3128.2825,200
15 Feb 202428.1928.3128.1628.3128.2844,000
14 Feb 202427.8727.9427.8627.9327.9019,600
13 Feb 202427.7027.8327.7027.7127.6833,300
12 Feb 202428.1028.2028.0928.1028.0718,000
09 Feb 202427.9528.0827.9528.0728.0417,600
08 Feb 202428.0328.0527.9628.0528.0216,600
07 Feb 202428.0728.1328.0628.1328.1020,400
06 Feb 202428.1028.1728.0828.1728.1518,100
05 Feb 202427.9028.0527.9028.0528.0219,800
02 Feb 202428.0628.0927.9928.0928.0618,200
01 Feb 202428.0628.2228.0228.2228.1927,300
31 Jan 202428.3228.3628.0928.0928.0626,200
30 Jan 202428.2928.3928.2928.3828.3519,700
29 Jan 202428.2028.3328.1928.3328.307,800
26 Jan 202428.2728.3028.2728.2828.2645,500
25 Jan 202428.1228.1528.1028.1528.12900
24 Jan 202428.2428.3028.0628.0628.0314,800
23 Jan 202427.7527.8727.7027.8727.8419,100
22 Jan 202427.9127.9127.7827.9127.8834,000
19 Jan 202427.5127.7927.5127.7627.7314,200
18 Jan 202427.6527.7727.5627.7727.7415,300
17 Jan 202427.5027.5527.4927.5527.5222,200
16 Jan 202427.8627.8627.6827.7027.6727,300
12 Jan 202428.1928.2028.1728.1728.1416,900
11 Jan 202428.0428.1528.0228.1528.1318,700
10 Jan 202428.3228.3228.3028.3228.2921,300
09 Jan 202428.2528.2528.1528.1628.1325,200
08 Jan 202428.5028.5628.5028.5228.4928,000
05 Jan 202428.3628.3828.2728.2828.2521,100
04 Jan 202428.1928.3028.1628.1628.1319,900
03 Jan 202428.0128.1327.9428.1328.1060,600
02 Jan 202428.2128.2428.1328.1728.1412,200
29 Dec 202328.4128.4228.3628.3628.3316,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...