BINV Historical Prices

Brandes International ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

46.05

Period low

37.99

Period change

+13.90%

Date	Open	High	Low	Close	Change	Volume
Oct 29, 2026	44.03	44.19	43.97	44.18	+0.42%	14,598
Oct 28, 2026	44.08	44.10	43.85	44.00	-0.44%	46,576
Oct 27, 2026	44.18	44.32	44.13	44.19	-0.52%	38,160
Oct 26, 2026	44.48	44.64	44.37	44.42	-0.63%	17,528
Oct 23, 2026	44.72	44.78	44.50	44.70	-0.47%	33,531
Oct 22, 2026	44.61	45.02	44.58	44.91	+0.54%	22,071
Oct 21, 2026	44.80	44.88	44.61	44.67	-0.67%	24,905
Oct 20, 2026	44.78	45.11	44.78	44.97	+0.85%	22,012
Oct 19, 2026	44.51	44.72	44.51	44.59	-0.47%	32,027
Oct 16, 2026	44.84	45.03	44.68	44.80	+0.61%	32,533
Oct 15, 2026	44.35	44.62	44.35	44.53	+1.57%	24,243
Oct 14, 2026	43.62	43.85	43.62	43.84	+0.28%	35,390
Oct 13, 2026	43.62	43.85	43.62	43.72	+0.71%	52,373
Oct 12, 2026	43.48	43.52	43.34	43.41	+0.12%	12,780
Oct 9, 2026	43.39	43.39	43.21	43.36	+0.60%	13,944
Oct 8, 2026	43.05	43.15	42.73	43.10	+0.15%	26,339
Oct 7, 2026	42.96	43.14	42.95	43.03	-0.43%	32,746
Oct 6, 2026	43.36	43.41	43.11	43.22	+0.47%	27,030
Oct 5, 2026	42.73	43.09	42.73	43.02	+0.66%	25,755
Oct 2, 2026	42.58	42.74	42.34	42.74	+0.34%	51,684
Oct 1, 2026	43.02	43.02	42.46	42.59	-1.13%	22,876
Sep 30, 2026	43.43	43.43	43.07	43.08	-0.20%	39,874
Sep 29, 2026	43.23	43.23	42.89	43.17	-1.24%	35,269
Sep 28, 2026	43.61	43.87	43.57	43.71	-0.51%	39,247
Sep 25, 2026	43.79	43.98	43.64	43.93	+0.61%	15,837
Sep 24, 2026	43.87	43.87	43.51	43.67	-0.19%	12,270
Sep 23, 2026	43.98	43.98	43.68	43.75	-1.47%	17,071
Sep 22, 2026	44.29	44.44	44.06	44.40	+0.68%	25,344
Sep 21, 2026	44.01	44.18	43.86	44.10	+0.48%	21,104
Sep 18, 2026	43.81	44.24	43.68	43.89	-0.93%	163,207
Sep 17, 2026	44.30	45.49	44.24	44.30	+0.71%	30,491
Sep 16, 2026	44.31	44.36	43.92	43.99	-0.56%	21,297
Sep 15, 2026	44.31	44.39	44.13	44.24	-0.67%	21,709
Sep 14, 2026	44.28	44.68	44.24	44.53	+0.98%	17,944
Sep 11, 2026	44.38	44.38	44.02	44.10	-0.21%	25,779
Sep 9, 2026	44.40	44.50	44.15	44.20	-1.17%	23,432
Sep 8, 2026	45.13	45.13	44.65	44.72	-1.44%	18,025
Sep 4, 2026	45.38	45.49	45.31	45.37	-0.50%	21,999
Sep 3, 2026	45.60	45.60	45.28	45.60	+0.92%	26,421
Sep 2, 2026	45.05	45.24	45.05	45.19	-0.23%	26,252
Aug 31, 2026	45.37	45.43	45.14	45.29	-0.37%	24,914
Aug 28, 2026	45.58	45.58	45.23	45.46	+0.21%	44,055
Aug 27, 2026	45.41	45.42	45.20	45.37	-0.64%	20,564
Aug 26, 2026	45.88	45.88	45.56	45.66	-0.26%	24,524
Aug 25, 2026	45.78	45.78	45.49	45.78	-0.15%	42,525
Aug 24, 2026	45.75	45.92	45.71	45.84	+0.26%	27,916
Aug 21, 2026	45.64	45.83	45.56	45.72	+0.69%	24,954
Aug 20, 2026	45.46	45.48	45.26	45.41	-0.09%	14,644
Aug 19, 2026	45.41	45.58	45.38	45.45	+0.82%	26,832
Aug 18, 2026	45.23	45.25	45.05	45.08	+0.08%	22,568
Aug 17, 2026	45.20	45.20	44.94	45.05	-0.85%	22,309
Aug 14, 2026	45.44	45.51	45.30	45.43	+0.16%	17,445
Aug 13, 2026	45.47	45.47	45.17	45.36	+0.12%	22,220
Aug 12, 2026	45.26	45.42	45.23	45.30	-0.77%	19,475
Aug 11, 2026	45.86	45.92	45.58	45.65	-0.52%	29,435
Aug 10, 2026	45.88	46.01	45.74	45.89	-0.13%	26,213
Aug 7, 2026	45.97	46.05	45.82	45.95	+1.01%	19,092
Aug 6, 2026	45.50	45.61	45.45	45.49	+0.11%	18,359
Aug 5, 2026	45.51	45.61	45.18	45.44	+0.44%	42,871
Aug 4, 2026	44.99	45.24	44.86	45.24	+0.27%	25,385
Aug 3, 2026	45.19	45.49	45.04	45.12	+0.38%	85,151
Jul 31, 2026	44.75	44.96	44.55	44.95	-0.04%	40,221
Jul 30, 2026	44.94	45.11	44.70	44.97	+0.42%	18,699
Jul 29, 2026	44.73	44.99	44.58	44.78	+0.72%	71,435
Jul 28, 2026	43.94	44.50	43.88	44.46	+2.11%	30,141
Jul 27, 2026	43.64	44.76	43.49	43.54	+1.21%	26,575
Jul 24, 2026	42.84	43.11	42.84	43.02	+0.94%	15,003
Jul 23, 2026	42.74	42.74	42.43	42.62	-1.62%	29,242
Jul 22, 2026	43.48	43.49	43.26	43.32	-0.28%	18,333
Jul 21, 2026	43.46	43.46	43.13	43.44	-0.14%	36,087
Jul 20, 2026	43.46	43.63	43.42	43.50	-0.25%	22,259
Jul 17, 2026	43.62	43.69	43.41	43.61	-0.39%	55,102
Jul 16, 2026	43.54	43.83	43.46	43.78	+0.67%	13,643
Jul 15, 2026	43.05	43.54	43.05	43.49	+1.19%	27,960
Jul 14, 2026	43.09	43.19	42.94	42.98	-0.07%	26,610
Jul 13, 2026	43.19	43.19	42.96	43.01	-0.08%	19,468
Jul 10, 2026	43.07	43.14	42.94	43.05	+0.55%	16,599
Jul 9, 2026	42.65	42.89	42.55	42.81	+0.07%	150,886
Jul 8, 2026	42.70	42.80	42.44	42.78	-0.66%	23,458
Jul 7, 2026	43.44	43.44	43.01	43.06	+0.08%	30,677
Jul 6, 2026	42.64	43.03	42.64	43.03	+0.82%	19,789
Jul 2, 2026	42.53	42.81	42.50	42.68	+1.89%	27,393
Jul 1, 2026	41.74	41.96	41.67	41.89	-0.17%	66,234
Jun 30, 2026	42.06	42.06	41.77	41.96	-0.80%	31,650
Jun 29, 2026	42.17	42.30	42.01	42.30	-1.01%	45,311
Jun 26, 2026	42.52	42.74	42.52	42.73	+0.67%	21,306
Jun 25, 2026	42.51	42.68	42.38	42.44	+0.32%	22,809
Jun 24, 2026	42.14	42.51	42.14	42.31	+0.24%	169,358
Jun 23, 2026	42.03	42.28	42.03	42.21	-0.42%	49,742
Jun 22, 2026	42.41	42.48	42.27	42.39	-0.60%	47,911
Jun 18, 2026	42.63	42.71	42.48	42.64	-0.14%	23,870
Jun 17, 2026	43.33	43.36	42.70	42.70	-1.34%	37,735
Jun 16, 2026	43.33	43.42	43.21	43.28	+0.09%	71,560
Jun 15, 2026	43.59	43.59	43.16	43.24	+0.12%	51,549
Jun 12, 2026	43.06	43.21	42.83	43.19	+0.98%	39,999
Jun 11, 2026	42.29	43.12	42.07	42.77	+1.54%	171,659
Jun 10, 2026	42.24	42.64	42.12	42.12	-1.01%	77,011
Jun 9, 2026	42.79	42.85	42.29	42.55	+0.83%	51,080
Jun 8, 2026	42.39	42.41	42.09	42.20	-0.08%	18,252
Jun 5, 2026	42.85	42.85	42.18	42.23	-1.32%	30,316
Jun 4, 2026	42.88	42.90	42.71	42.80	+1.13%	33,369
Jun 3, 2026	42.55	42.62	42.28	42.32	-1.21%	26,625
Jun 2, 2026	42.84	42.93	42.74	42.84	+0.07%	19,091
Jun 1, 2026	42.04	42.86	42.04	42.81	-0.37%	46,037
May 29, 2026	43.08	43.16	42.85	42.97	-0.07%	27,103
May 28, 2026	42.70	43.03	42.69	43.00	+0.07%	29,445
May 27, 2026	43.00	43.22	42.97	42.97	-0.02%	46,603
May 26, 2026	43.10	43.10	42.76	42.98	+0.55%	29,887
May 22, 2026	42.82	42.84	42.62	42.75	-0.74%	39,186
May 21, 2026	42.75	43.15	42.69	43.06	-0.04%	28,407
May 20, 2026	42.44	43.19	42.44	43.08	+1.25%	23,407
May 19, 2026	42.56	42.80	42.55	42.55	-0.39%	23,080
May 18, 2026	42.70	42.75	42.47	42.72	+1.51%	17,895
May 15, 2026	42.33	42.33	42.07	42.08	-1.38%	23,678
May 14, 2026	42.76	42.92	42.61	42.67	+0.00%	21,623
May 13, 2026	42.26	42.75	42.26	42.67	+0.14%	15,299
May 12, 2026	42.82	42.82	42.52	42.61	-0.72%	52,950
May 11, 2026	43.31	43.32	42.89	42.92	-0.97%	28,781
May 8, 2026	43.42	43.42	43.16	43.34	+0.52%	26,421
May 7, 2026	43.61	43.69	43.12	43.12	-0.76%	38,165
May 6, 2026	43.43	43.51	43.23	43.45	+2.11%	28,715
May 5, 2026	42.32	42.60	42.16	42.55	+1.17%	109,119
May 4, 2026	42.23	42.52	41.93	42.06	-0.68%	30,695
May 1, 2026	42.45	42.62	42.29	42.35	-0.13%	55,322
Apr 30, 2026	41.95	42.45	41.95	42.41	+2.06%	118,332
Apr 29, 2026	41.76	42.04	41.48	41.55	-1.05%	21,404
Apr 28, 2026	41.96	42.01	41.87	41.99	-0.26%	32,916
Apr 27, 2026	42.27	42.31	42.08	42.10	-0.34%	22,170
Apr 24, 2026	42.09	42.39	42.09	42.24	+0.44%	14,659
Apr 23, 2026	42.46	42.46	41.83	42.06	-1.11%	30,162
Apr 22, 2026	42.86	42.86	42.52	42.53	-0.63%	25,307
Apr 21, 2026	43.35	43.35	42.60	42.80	-1.64%	164,871
Apr 20, 2026	43.56	43.59	43.38	43.52	-0.72%	24,128
Apr 17, 2026	43.88	44.04	43.77	43.83	+1.81%	79,176
Apr 16, 2026	43.37	43.37	43.02	43.05	-0.46%	38,494
Apr 15, 2026	43.14	43.31	43.08	43.25	+0.00%	55,921
Apr 14, 2026	43.16	43.41	43.14	43.25	+0.53%	33,592
Apr 13, 2026	42.50	43.08	42.43	43.02	+0.33%	53,703
Apr 10, 2026	43.10	43.14	42.75	42.88	+0.44%	27,613
Apr 9, 2026	42.48	42.86	42.26	42.69	-0.14%	56,894
Apr 8, 2026	42.72	42.99	42.61	42.75	+3.36%	16,057
Apr 7, 2026	41.34	41.47	40.98	41.36	-0.60%	35,322
Apr 6, 2026	41.40	41.61	41.31	41.61	+0.55%	21,324
Apr 2, 2026	40.98	42.50	40.84	41.38	-0.36%	39,753
Apr 1, 2026	41.64	41.83	41.38	41.53	+0.75%	41,201
Mar 31, 2026	40.73	41.22	40.53	41.22	+2.87%	29,332
Mar 30, 2026	40.22	40.37	40.00	40.07	+0.23%	26,411
Mar 27, 2026	40.22	40.29	39.91	39.98	-0.65%	21,724
Mar 26, 2026	40.48	40.86	40.23	40.24	-1.37%	60,348
Mar 25, 2026	40.84	40.86	40.58	40.80	+1.29%	22,766
Mar 24, 2026	40.00	40.38	40.00	40.28	-0.25%	65,222
Mar 23, 2026	40.24	40.65	39.97	40.38	+2.07%	39,992
Mar 20, 2026	40.39	40.39	39.35	39.56	-2.47%	57,395
Mar 19, 2026	40.20	40.79	40.05	40.56	-0.42%	79,321
Mar 18, 2026	41.30	41.30	40.68	40.73	-1.81%	92,455
Mar 17, 2026	41.70	41.70	41.41	41.48	+0.53%	31,287
Mar 16, 2026	41.15	41.39	41.12	41.26	+1.43%	35,589
Mar 13, 2026	41.18	41.28	40.61	40.68	-1.02%	120,722
Mar 12, 2026	41.46	41.46	41.07	41.10	-1.84%	533,366
Mar 11, 2026	41.65	41.93	41.58	41.87	+0.22%	29,878
Mar 10, 2026	42.17	42.42	41.71	41.78	-0.85%	154,360
Mar 9, 2026	41.40	42.14	40.92	42.14	+0.81%	945,816
Mar 6, 2026	41.55	41.93	41.41	41.80	-0.55%	42,124
Mar 5, 2026	42.12	42.28	41.64	42.03	-1.13%	51,337
Mar 4, 2026	42.48	42.63	42.19	42.51	+0.57%	34,497
Mar 3, 2026	41.87	42.52	41.58	42.27	-2.98%	72,333
Mar 2, 2026	43.62	43.72	43.38	43.57	-2.09%	31,397
Feb 27, 2026	44.45	44.67	44.32	44.50	+0.02%	45,681
Feb 26, 2026	44.52	44.62	44.29	44.49	+0.04%	44,084
Feb 25, 2026	44.60	44.60	44.30	44.47	-0.51%	75,932
Feb 24, 2026	44.35	44.74	44.35	44.70	+0.81%	79,300
Feb 23, 2026	44.49	44.59	44.27	44.34	-0.40%	99,190
Feb 20, 2026	44.18	44.56	44.07	44.52	+0.76%	64,860
Feb 19, 2026	44.07	44.21	43.95	44.19	+0.20%	81,132
Feb 18, 2026	44.15	44.29	44.01	44.09	+0.06%	74,946
Feb 17, 2026	43.98	44.16	43.78	44.07	-0.79%	42,414
Feb 13, 2026	44.38	44.48	44.24	44.42	+0.14%	21,400
Feb 12, 2026	44.72	44.72	44.16	44.36	-0.36%	47,110
Feb 11, 2026	44.51	45.77	44.22	44.52	+0.32%	41,117
Feb 10, 2026	44.25	44.48	44.25	44.38	+1.23%	84,123
Feb 9, 2026	43.51	43.85	43.47	43.84	+1.03%	38,469
Feb 6, 2026	42.93	43.45	42.93	43.39	+1.77%	58,913
Feb 5, 2026	42.56	42.79	42.44	42.64	-0.40%	46,061
Feb 4, 2026	42.73	42.86	42.62	42.81	+1.04%	38,921
Feb 3, 2026	42.20	42.41	42.00	42.37	+0.50%	25,950
Feb 2, 2026	42.00	42.22	42.00	42.16	+0.40%	32,732
Jan 30, 2026	42.26	42.26	41.95	41.99	-0.33%	22,678
Jan 29, 2026	42.44	44.67	41.83	42.13	-0.47%	99,379
Jan 28, 2026	42.45	42.45	42.10	42.33	-0.47%	28,374
Jan 27, 2026	42.38	42.57	42.31	42.53	+1.38%	60,620
Jan 26, 2026	42.07	42.12	41.88	41.95	+0.41%	45,441
Jan 23, 2026	41.45	41.80	41.41	41.78	+0.46%	41,684
Jan 22, 2026	41.53	41.70	41.46	41.59	+0.82%	94,885
Jan 21, 2026	41.06	41.29	40.82	41.25	+1.50%	35,239
Jan 20, 2026	40.74	40.92	40.58	40.64	-1.50%	45,856
Jan 16, 2026	41.46	41.46	41.13	41.26	-0.22%	46,087
Jan 15, 2026	41.65	41.65	41.35	41.35	-0.84%	40,416
Jan 14, 2026	41.45	41.70	41.45	41.70	+1.10%	20,455
Jan 13, 2026	41.49	41.49	41.16	41.24	-0.64%	27,466
Jan 12, 2026	41.48	41.52	41.36	41.51	+0.31%	28,655
Jan 9, 2026	41.34	41.43	41.18	41.38	+0.77%	52,436
Jan 8, 2026	40.76	41.09	40.76	41.06	+0.70%	94,065
Jan 7, 2026	40.90	40.90	40.68	40.78	-0.39%	91,584
Jan 6, 2026	41.00	41.02	40.85	40.94	+0.29%	40,984
Jan 5, 2026	40.55	40.86	40.46	40.82	+0.82%	24,825
Jan 2, 2026	40.55	40.58	40.32	40.49	+0.87%	34,330
Dec 31, 2025	40.13	40.23	40.05	40.14	-0.40%	53,294
Dec 30, 2025	40.37	40.39	40.22	40.30	-0.34%	19,173
Dec 29, 2025	40.51	40.51	40.38	40.44	-0.20%	13,670
Dec 26, 2025	40.51	40.60	40.39	40.52	+0.39%	17,264
Dec 24, 2025	40.33	40.50	40.33	40.36	+0.07%	12,542
Dec 23, 2025	40.35	40.44	40.29	40.33	+0.42%	22,960
Dec 22, 2025	40.17	40.24	40.07	40.16	+0.10%	39,857
Dec 19, 2025	40.15	40.29	40.09	40.12	+0.14%	26,837
Dec 18, 2025	40.14	40.30	40.03	40.07	+0.47%	16,108
Dec 17, 2025	40.18	40.18	39.86	39.88	-0.64%	22,807
Dec 16, 2025	40.32	40.32	40.00	40.13	-0.01%	33,849
Dec 15, 2025	40.28	40.43	40.11	40.14	-0.12%	25,530
Dec 12, 2025	40.09	40.25	39.88	40.19	+0.29%	833,257
Dec 11, 2025	40.00	40.19	39.99	40.07	+0.92%	20,122
Dec 10, 2025	39.52	39.84	39.41	39.71	+0.86%	20,798
Dec 9, 2025	39.43	39.53	39.33	39.37	-0.10%	47,858
Dec 8, 2025	39.58	39.58	39.29	39.41	-0.23%	79,130
Dec 5, 2025	39.74	39.79	39.47	39.50	-0.18%	23,182
Dec 4, 2025	39.77	40.25	39.56	39.57	-0.25%	60,713
Dec 3, 2025	39.54	39.70	39.48	39.67	+0.40%	106,412
Dec 2, 2025	39.65	39.65	39.32	39.51	-0.05%	26,271
Dec 1, 2025	39.48	39.57	39.46	39.53	+0.53%	13,825
Nov 28, 2025	39.10	39.35	39.10	39.32	+0.20%	18,948
Nov 26, 2025	39.23	39.35	39.07	39.24	+0.33%	26,914
Nov 25, 2025	38.88	39.13	38.87	39.11	+1.33%	630,936
Nov 24, 2025	38.58	38.63	38.48	38.59	+0.04%	31,424
Nov 21, 2025	38.37	38.70	38.27	38.58	+1.55%	31,791
Nov 20, 2025	38.72	38.72	37.99	37.99	-1.15%	40,467
Nov 19, 2025	38.54	38.69	38.38	38.43	-0.78%	19,939
Nov 18, 2025	38.65	38.82	38.53	38.73	-0.91%	25,057
Nov 17, 2025	39.37	39.40	38.92	39.09	-1.06%	100,873
Nov 14, 2025	39.34	39.72	39.34	39.51	-0.38%	77,798
Nov 13, 2025	39.81	40.00	39.62	39.66	-0.50%	79,948
Nov 12, 2025	39.83	39.95	39.73	39.86	+0.33%	122,863
Nov 11, 2025	39.43	39.76	39.43	39.73	+1.34%	22,351
Nov 10, 2025	39.06	39.26	38.95	39.20	+0.89%	18,919
Nov 7, 2025	38.50	38.86	38.44	38.86	+1.01%	164,817
Nov 6, 2025	38.62	38.62	38.37	38.47	-0.38%	31,969
Nov 5, 2025	38.46	38.67	38.46	38.62	+0.70%	15,102
Nov 4, 2025	38.21	38.49	38.21	38.35	-0.56%	25,523
Nov 3, 2025	38.67	38.67	38.47	38.56	-0.40%	14,318
Oct 31, 2025	38.72	38.72	38.51	38.72	-0.18%	20,023
Oct 30, 2025	38.86	38.97	38.77	38.79	-0.75%	26,019

Daily open, high, low, close and volume for Brandes International ETF (BINV). Showing 249 trading days. Unadjusted prices.