Skip to main content

Brandes International ETF Brandes International ETF (NY: BINV )

29.46 -0.39 (-1.31%)
Streaming Delayed Price Updated: 1:42 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2025 29.74 29.85 29.74 29.85 14,323 -0.22(-0.73%)
Jan 07, 2025 30.23 30.23 30.01 30.07 72,273 +0.04(+0.13%)
Jan 06, 2025 30.08 30.17 30.00 30.03 18,074 +0.38(+1.27%)
Jan 03, 2025 29.59 29.68 29.59 29.65 12,169 -0.06(-0.21%)
Jan 02, 2025 29.77 29.79 29.63 29.72 12,923 -0.11(-0.38%)
Dec 31, 2024 29.83 0 +0.01(+0.02%)
Dec 30, 2024 29.87 29.90 29.66 29.82 26,016 -0.18(-0.60%)
Dec 27, 2024 29.97 30.08 29.92 30.00 33,623 -0.12(-0.40%)
Dec 26, 2024 29.96 30.16 29.96 30.12 20,087 +0.14(+0.45%)
Dec 24, 2024 30.00 30.00 29.88 29.99 10,307 +0.21(+0.72%)
Dec 23, 2024 29.68 29.77 29.55 29.77 16,890 +0.11(+0.39%)
Dec 20, 2024 29.45 29.80 29.45 29.66 21,828 +0.08(+0.27%)
Dec 19, 2024 29.65 29.67 29.56 29.58 29,061 -0.01(-0.05%)
Dec 18, 2024 30.31 30.33 29.56 29.59 36,034 -0.65(-2.15%)
Dec 17, 2024 30.23 30.33 30.16 30.25 14,196 -0.02(-0.08%)
Dec 16, 2024 30.38 30.42 30.27 30.27 25,440 -0.23(-0.74%)
Dec 13, 2024 30.46 30.55 30.45 30.49 16,579 -0.05(-0.18%)
Dec 12, 2024 30.68 30.70 30.55 30.55 21,187 -0.23(-0.74%)
Dec 11, 2024 30.63 30.82 30.61 30.78 16,261 +0.11(+0.36%)
Dec 10, 2024 30.90 30.90 30.62 30.67 14,645 -0.26(-0.84%)
Dec 09, 2024 31.02 31.12 30.93 30.93 14,070 +0.22(+0.73%)
Dec 06, 2024 30.75 30.75 30.62 30.70 14,506 +0.08(+0.26%)
Dec 05, 2024 30.58 30.64 30.58 30.62 12,221 +0.26(+0.85%)
Dec 04, 2024 30.35 30.45 30.31 30.37 15,298 -0.13(-0.44%)
Dec 03, 2024 30.51 30.57 30.43 30.50 22,184 +0.16(+0.52%)
Dec 02, 2024 30.20 30.35 30.14 30.34 14,148 -0.00(-0.01%)
Nov 29, 2024 30.17 30.34 30.17 30.34 10,882 +0.15(+0.50%)
Nov 27, 2024 30.24 30.29 30.13 30.19 14,971 +0.07(+0.23%)
Nov 26, 2024 30.15 30.15 30.05 30.12 20,430 -0.22(-0.72%)
Nov 25, 2024 30.32 30.36 30.23 30.34 16,110 +0.19(+0.63%)
Nov 22, 2024 30.13 30.22 30.08 30.15 14,032 +0.02(+0.07%)
Nov 21, 2024 30.11 30.15 30.01 30.13 15,182 -0.02(-0.08%)
Nov 20, 2024 30.08 30.16 30.07 30.16 16,587 -0.11(-0.36%)
Nov 19, 2024 30.03 30.29 30.03 30.27 15,642 -0.26(-0.84%)
Nov 18, 2024 30.40 30.56 30.39 30.52 19,400 +0.13(+0.42%)
Nov 15, 2024 30.43 30.43 30.32 30.39 14,485 -0.03(-0.11%)
Nov 14, 2024 30.61 30.67 30.43 30.43 20,481 +0.02(+0.05%)
Nov 13, 2024 30.43 30.46 30.28 30.41 13,694 -0.08(-0.27%)
Nov 12, 2024 30.61 30.61 30.39 30.49 17,007 -0.47(-1.51%)
Nov 11, 2024 30.95 31.02 30.93 30.96 14,341 -0.02(-0.07%)
Nov 08, 2024 31.04 31.04 30.88 30.99 18,955 -0.52(-1.65%)
Nov 07, 2024 31.55 31.60 31.40 31.51 22,938 +0.34(+1.08%)
Nov 06, 2024 30.95 31.17 30.93 31.17 16,268 -0.37(-1.18%)
Nov 05, 2024 31.38 31.54 31.34 31.54 23,418 +0.27(+0.88%)
Nov 04, 2024 31.34 31.40 31.21 31.27 18,936 +0.21(+0.66%)
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 following
Privacy Policy and Terms and Conditions.