Dark

BINV
Brandes International ETF
stock BATS ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

44.95USD-0.044%(-0.02)40,220

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.97)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

44.95USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	44.7500	44.960000	44.545000	44.9500	-0.044%	40,221	0.000%
2026-07-30	44.9400	45.110000	44.700000	44.9700	+0.424%	18,699	-0.044%
2026-07-29	44.7300	44.990000	44.575000	44.7800	+0.720%	71,435	+0.380%
2026-07-28	43.9400	44.500000	43.880000	44.4600	+2.113%	30,141	+1.102%
2026-07-27	43.6400	44.760000	43.490000	43.5400	+1.209%	26,575	+3.238%
2026-07-24	42.8400	43.113400	42.840000	43.0200	+0.939%	15,003	+4.486%
2026-07-23	42.7400	42.740000	42.430100	42.6200	-1.616%	29,242	+5.467%
2026-07-22	43.4800	43.490000	43.260000	43.3200	-0.276%	18,333	+3.763%
2026-07-21	43.4600	43.460000	43.130000	43.4400	-0.138%	36,087	+3.476%
2026-07-20	43.4568	43.630000	43.415300	43.5000	-0.252%	22,259	+3.333%
2026-07-17	43.6200	43.690000	43.410000	43.6100	-0.388%	55,102	+3.073%
2026-07-16	43.5400	43.830000	43.460100	43.7800	+0.667%	13,643	+2.672%
2026-07-15	43.0500	43.540000	43.050000	43.4900	+1.189%	27,960	+3.357%
2026-07-14	43.0950	43.190000	42.940000	42.9790	-0.072%	26,610	+4.586%
2026-07-13	43.1900	43.190000	42.960000	43.0100	-0.081%	19,468	+4.511%
2026-07-10	43.0705	43.139900	42.940000	43.0450	+0.549%	16,599	+4.426%
2026-07-09	42.6500	42.889900	42.555000	42.8100	+0.070%	150,886	+4.999%
2026-07-08	42.7000	42.799900	42.440000	42.7800	-0.662%	23,458	+5.072%
2026-07-07	43.4400	43.440000	43.010100	43.0650	+0.081%	30,677	+4.377%
2026-07-06	42.6400	43.032500	42.640000	43.0300	+0.820%	19,789	+4.462%
2026-07-02	42.5300	42.810000	42.500100	42.6800	+1.886%	27,393	+5.319%
2026-07-01	41.7400	41.960000	41.675000	41.8900	-0.167%	66,234	+7.305%
2026-06-30	42.0600	42.060000	41.774700	41.9600	-0.804%	31,650	+7.126%
2026-06-29	42.1700	42.300000	42.014000	42.3000	-1.006%	45,311	+6.265%
2026-06-26	42.5200	42.740000	42.520000	42.7300	+0.674%	21,306	+5.195%
2026-06-25	42.5100	42.680000	42.385000	42.4439	+0.316%	22,809	+5.904%
2026-06-24	42.1400	42.510000	42.140000	42.3100	+0.237%	169,358	+6.240%
2026-06-23	42.0300	42.278000	42.030000	42.2100	-0.415%	49,742	+6.491%
2026-06-22	42.4100	42.480000	42.270000	42.3860	-0.596%	47,911	+6.049%
2026-06-18	42.6300	42.710000	42.480000	42.6400	-0.141%	23,870	+5.417%
2026-06-17	43.3300	43.360000	42.700000	42.7000	-1.340%	37,735	+5.269%
2026-06-16	43.3300	43.420000	43.207600	43.2800	+0.093%	71,560	+3.859%
2026-06-15	43.5900	43.590000	43.160000	43.2400	+0.116%	51,549	+3.955%
2026-06-12	43.0600	43.210000	42.825200	43.1900	+0.982%	39,999	+4.075%
2026-06-11	42.2900	43.115721	42.070100	42.7700	+1.543%	171,659	+5.097%
2026-06-10	42.2400	42.640000	42.120000	42.1200	-1.011%	77,011	+6.719%
2026-06-09	42.7900	42.850000	42.291600	42.5500	+0.829%	51,080	+5.640%
2026-06-08	42.3900	42.410000	42.094900	42.2000	-0.077%	18,252	+6.517%
2026-06-05	42.8500	42.850000	42.178536	42.2324	-1.325%	30,316	+6.435%
2026-06-04	42.8750	42.895000	42.710000	42.7993	+1.128%	33,369	+5.025%
2026-06-03	42.5550	42.620000	42.280000	42.3217	-1.210%	26,625	+6.210%
2026-06-02	42.8400	42.930000	42.736100	42.8400	+0.070%	19,091	+4.925%
2026-06-01	42.0400	42.860000	42.040000	42.8100	-0.372%	46,037	+4.999%
2026-05-29	43.0800	43.160000	42.850000	42.9700	-0.070%	27,103	+4.608%
2026-05-28	42.7000	43.030000	42.689200	43.0000	+0.070%	29,445	+4.535%
2026-05-27	43.0000	43.220000	42.970000	42.9700	-0.023%	46,603	+4.608%
2026-05-26	43.1000	43.100000	42.760000	42.9800	+0.546%	29,887	+4.584%
2026-05-22	42.8200	42.840000	42.620000	42.7465	-0.736%	39,186	+5.155%
2026-05-21	42.7500	43.150000	42.686200	43.0633	-0.039%	28,407	+4.381%
2026-05-20	42.4412	43.190000	42.441200	43.0803	+1.246%	23,407	+4.340%
2026-05-19	42.5600	42.804600	42.550000	42.5500	-0.386%	23,080	+5.640%
2026-05-18	42.6999	42.749900	42.470000	42.7150	+1.509%	17,895	+5.232%
2026-05-15	42.3300	42.330000	42.070000	42.0800	-1.384%	23,678	+6.820%
2026-05-14	42.7616	42.916000	42.610000	42.6705	+0.001%	21,623	+5.342%
2026-05-13	42.2600	42.750000	42.260000	42.6700	+0.141%	15,299	+5.343%
2026-05-12	42.8200	42.820000	42.520000	42.6100	-0.720%	52,950	+5.492%
2026-05-11	43.3100	43.320000	42.890000	42.9191	-0.972%	28,781	+4.732%
2026-05-08	43.4200	43.420000	43.160000	43.3402	+0.520%	26,421	+3.714%
2026-05-07	43.6100	43.690000	43.116200	43.1162	-0.764%	38,165	+4.253%
2026-05-06	43.4284	43.510000	43.230000	43.4480	+2.110%	28,715	+3.457%
2026-05-05	42.3190	42.600000	42.160000	42.5500	+1.165%	109,119	+5.640%
2026-05-04	42.2300	42.520000	41.930000	42.0600	-0.685%	30,695	+6.871%
2026-05-01	42.4500	42.620000	42.290000	42.3500	-0.131%	55,322	+6.139%
2026-04-30	41.9500	42.450000	41.950000	42.4054	+2.058%	118,332	+6.001%
2026-04-29	41.7600	42.039900	41.480000	41.5501	-1.048%	21,404	+8.183%
2026-04-28	41.9600	42.010000	41.870600	41.9900	-0.261%	32,916	+7.049%
2026-04-27	42.2700	42.310000	42.080000	42.1000	-0.342%	22,170	+6.770%
2026-04-24	42.0900	42.390000	42.090000	42.2446	+0.439%	14,659	+6.404%
2026-04-23	42.4600	42.460000	41.829200	42.0600	-1.105%	30,162	+6.871%
2026-04-22	42.8600	42.860000	42.520000	42.5300	-0.631%	25,307	+5.690%
2026-04-21	43.3500	43.350000	42.600000	42.8000	-1.644%	164,871	+5.023%
2026-04-20	43.5600	43.590000	43.380000	43.5152	-0.718%	24,128	+3.297%
2026-04-17	43.8800	44.040000	43.771900	43.8300	+1.812%	79,176	+2.555%
2026-04-16	43.3700	43.370000	43.020000	43.0500	-0.462%	38,494	+4.413%
2026-04-15	43.1400	43.310000	43.080000	43.2500	0.000%	55,921	+3.931%
2026-04-14	43.1600	43.409000	43.140000	43.2500	+0.535%	33,592	+3.931%
2026-04-13	42.5000	43.075000	42.430000	43.0200	+0.326%	53,703	+4.486%
2026-04-10	43.1000	43.140100	42.750000	42.8800	+0.440%	27,613	+4.827%
2026-04-09	42.4800	42.860000	42.260000	42.6920	-0.136%	56,894	+5.289%
2026-04-08	42.7200	42.990000	42.610000	42.7500	+3.361%	16,057	+5.146%
2026-04-07	41.3400	41.470000	40.980000	41.3600	-0.597%	35,322	+8.680%
2026-04-06	41.4000	41.610000	41.310000	41.6085	+0.552%	21,324	+8.031%
2026-04-02	40.9800	42.500000	40.840000	41.3800	-0.361%	39,753	+8.627%
2026-04-01	41.6400	41.829900	41.380000	41.5300	+0.752%	41,201	+8.235%
2026-03-31	40.7300	41.220000	40.530000	41.2200	+2.870%	29,332	+9.049%
2026-03-30	40.2200	40.370000	40.000000	40.0700	+0.225%	26,411	+12.179%
2026-03-27	40.2200	40.290000	39.905000	39.9800	-0.646%	21,724	+12.431%
2026-03-26	40.4800	40.859900	40.235000	40.2400	-1.373%	60,348	+11.705%
2026-03-25	40.8400	40.860000	40.580000	40.8000	+1.291%	22,766	+10.172%
2026-03-24	40.0000	40.379900	40.000000	40.2800	-0.248%	65,222	+11.594%
2026-03-23	40.2400	40.650000	39.965000	40.3800	+2.073%	39,992	+11.317%
2026-03-20	40.3900	40.390000	39.350000	39.5600	-2.467%	57,395	+13.625%
2026-03-19	40.2000	40.790000	40.050000	40.5607	-0.416%	79,321	+10.822%
2026-03-18	41.3000	41.300000	40.680000	40.7300	-1.808%	92,455	+10.361%
2026-03-17	41.7000	41.700000	41.410000	41.4800	+0.533%	31,287	+8.365%
2026-03-16	41.1450	41.390000	41.120000	41.2600	+1.426%	35,589	+8.943%
2026-03-13	41.1800	41.280000	40.610000	40.6800	-1.022%	120,722	+10.497%
2026-03-12	41.4600	41.460000	41.070000	41.1000	-1.839%	533,366	+9.367%
2026-03-11	41.6500	41.930000	41.579900	41.8700	+0.215%	29,878	+7.356%
2026-03-10	42.1700	42.425000	41.710000	41.7800	-0.854%	154,360	+7.587%
2026-03-09	41.4000	42.140000	40.920200	42.1400	+0.813%	945,816	+6.668%
2026-03-06	41.5500	41.930000	41.410000	41.8000	-0.547%	42,124	+7.536%
2026-03-05	42.1200	42.280000	41.640100	42.0300	-1.129%	51,337	+6.947%
2026-03-04	42.4800	42.630000	42.190000	42.5100	+0.568%	34,497	+5.740%
2026-03-03	41.8700	42.520000	41.575000	42.2700	-2.984%	72,333	+6.340%
2026-03-02	43.6200	43.715000	43.380000	43.5700	-2.090%	31,397	+3.167%
2026-02-27	44.4500	44.670000	44.320000	44.5000	+0.022%	45,681	+1.011%
2026-02-26	44.5200	44.618800	44.287700	44.4900	+0.045%	44,084	+1.034%
2026-02-25	44.6000	44.600000	44.300000	44.4700	-0.515%	75,932	+1.079%
2026-02-24	44.3500	44.740000	44.350000	44.7000	+0.812%	79,300	+0.559%
2026-02-23	44.4900	44.590000	44.265000	44.3400	-0.404%	99,190	+1.376%
2026-02-20	44.1800	44.560000	44.070000	44.5200	+0.758%	64,860	+0.966%
2026-02-19	44.0700	44.210000	43.950000	44.1850	+0.204%	81,132	+1.731%
2026-02-18	44.1500	44.290000	44.010000	44.0950	+0.057%	74,946	+1.939%
2026-02-17	43.9800	44.161700	43.780000	44.0700	-0.788%	42,414	+1.997%
2026-02-13	44.3800	44.484800	44.236300	44.4200	+0.135%	21,400	+1.193%
2026-02-12	44.7200	44.720000	44.160000	44.3600	-0.359%	47,110	+1.330%
2026-02-11	44.5100	45.770000	44.217000	44.5200	+0.315%	41,117	+0.966%
2026-02-10	44.2500	44.480000	44.250000	44.3800	+1.232%	84,123	+1.284%
2026-02-09	43.5100	43.850000	43.470000	43.8400	+1.028%	38,469	+2.532%
2026-02-06	42.9300	43.450000	42.930000	43.3941	+1.769%	58,913	+3.586%
2026-02-05	42.5650	42.790000	42.440000	42.6400	-0.397%	46,061	+5.417%
2026-02-04	42.7300	42.860000	42.620000	42.8100	+1.038%	38,921	+4.999%
2026-02-03	42.2000	42.410000	42.000000	42.3700	+0.498%	25,950	+6.089%
2026-02-02	42.0000	42.220000	42.000000	42.1600	+0.405%	32,732	+6.618%
2026-01-30	42.2600	42.260000	41.950000	41.9900	-0.332%	22,678	+7.049%
2026-01-29	42.4400	44.675000	41.830000	42.1300	-0.472%	99,379	+6.694%
2026-01-28	42.4500	42.450000	42.100000	42.3300	-0.470%	28,374	+6.189%
2026-01-27	42.3800	42.570000	42.315000	42.5300	+1.383%	60,620	+5.690%
2026-01-26	42.0700	42.120000	41.880000	41.9500	+0.407%	45,441	+7.151%
2026-01-23	41.4500	41.800000	41.414600	41.7800	+0.457%	41,684	+7.587%
2026-01-22	41.5300	41.702700	41.460000	41.5900	+0.824%	94,885	+8.079%
2026-01-21	41.0600	41.290000	40.820000	41.2500	+1.501%	35,239	+8.970%
2026-01-20	40.7400	40.919900	40.580000	40.6400	-1.503%	45,856	+10.605%
2026-01-16	41.4600	41.460000	41.132900	41.2600	-0.218%	46,087	+8.943%
2026-01-15	41.6500	41.650000	41.350000	41.3500	-0.839%	40,416	+8.706%
2026-01-14	41.4500	41.700000	41.450000	41.7000	+1.103%	20,455	+7.794%
2026-01-13	41.4900	41.490000	41.160300	41.2450	-0.638%	27,466	+8.983%
2026-01-12	41.4800	41.515700	41.360100	41.5100	+0.314%	28,655	+8.287%
2026-01-09	41.3400	41.429900	41.180000	41.3800	+0.767%	50,986	+8.627%
2026-01-08	40.7600	41.090000	40.760000	41.0649	+0.699%	94,065	+9.461%
2026-01-07	40.9000	40.900000	40.680000	40.7800	-0.391%	91,584	+10.226%
2026-01-06	41.0000	41.020000	40.850000	40.9400	+0.294%	40,984	+9.795%
2026-01-05	40.5500	40.860000	40.460100	40.8200	+0.820%	24,825	+10.118%
2026-01-02	40.5500	40.580000	40.320000	40.4881	+0.867%	34,330	+11.020%
2025-12-31	40.1250	40.230000	40.053900	40.1400	-0.397%	53,294	+11.983%
2025-12-30	40.3700	40.390000	40.220000	40.3000	-0.336%	19,173	+11.538%
2025-12-29	40.5100	40.510000	40.380200	40.4358	-0.204%	13,670	+11.164%
2025-12-26	40.5112	40.600000	40.390000	40.5183	+0.392%	17,264	+10.938%
2025-12-24	40.3300	40.499900	40.330000	40.3600	+0.074%	12,542	+11.373%
2025-12-23	40.3500	40.439900	40.290000	40.3300	+0.423%	22,960	+11.455%
2025-12-22	40.1700	40.240000	40.070100	40.1600	+0.100%	39,857	+11.927%
2025-12-19	40.1500	40.289900	40.090000	40.1200	+0.136%	26,837	+12.039%
2025-12-18	40.1400	40.299000	40.030000	40.0657	+0.466%	16,108	+12.191%
2025-12-17	40.1800	40.180000	39.859600	39.8800	-0.635%	22,807	+12.713%
2025-12-16	40.3200	40.320000	40.003000	40.1350	-0.012%	33,849	+11.997%
2025-12-15	40.2800	40.430000	40.110000	40.1400	-0.124%	25,530	+11.983%
2025-12-12	40.0900	40.250000	39.880000	40.1900	+0.289%	833,257	+11.844%
2025-12-11	40.0000	40.189900	39.990000	40.0740	+0.917%	20,122	+12.167%
2025-12-10	39.5200	39.840000	39.410100	39.7100	+0.864%	20,798	+13.196%
2025-12-09	39.4300	39.530000	39.331300	39.3700	-0.101%	47,858	+14.173%
2025-12-08	39.5800	39.580000	39.290100	39.4100	-0.228%	79,130	+14.057%
2025-12-05	39.7400	39.794500	39.468000	39.5000	-0.177%	23,182	+13.797%
2025-12-04	39.7700	40.250000	39.560000	39.5700	-0.252%	60,713	+13.596%
2025-12-03	39.5400	39.700000	39.480000	39.6700	+0.405%	106,412	+13.310%
2025-12-02	39.6500	39.650000	39.320000	39.5100	-0.051%	26,271	+13.769%
2025-12-01	39.4800	39.570000	39.460000	39.5300	+0.534%	13,825	+13.711%
2025-11-28	39.1000	39.350000	39.100000	39.3200	+0.205%	18,948	+14.318%
2025-11-26	39.2300	39.350000	39.070100	39.2396	+0.331%	26,914	+14.553%
2025-11-25	38.8800	39.129900	38.868900	39.1100	+1.334%	630,936	+14.932%
2025-11-24	38.5800	38.630000	38.479300	38.5950	+0.039%	31,424	+16.466%
2025-11-21	38.3700	38.700000	38.270000	38.5800	+1.554%	31,791	+16.511%
2025-11-20	38.7200	38.720000	37.989500	37.9895	-1.146%	40,467	+18.322%
2025-11-19	38.5400	38.690000	38.380000	38.4300	-0.782%	19,939	+16.966%
2025-11-18	38.6500	38.820000	38.528800	38.7330	-0.913%	25,057	+16.051%
2025-11-17	39.3700	39.400000	38.920000	39.0900	-1.063%	100,873	+14.991%
2025-11-14	39.3400	39.719900	39.340000	39.5100	-0.378%	77,798	+13.769%
2025-11-13	39.8100	40.000000	39.620000	39.6600	-0.502%	79,948	+13.338%
2025-11-12	39.8300	39.950000	39.731000	39.8600	+0.327%	122,863	+12.770%
2025-11-11	39.4300	39.759900	39.430000	39.7300	+1.339%	22,351	+13.139%
2025-11-10	39.0600	39.259000	38.950000	39.2050	+0.888%	18,919	+14.654%
2025-11-07	38.5000	38.860000	38.440000	38.8600	+1.007%	164,817	+15.672%
2025-11-06	38.6200	38.620000	38.370000	38.4724	-0.382%	31,969	+16.837%
2025-11-05	38.4600	38.670000	38.460000	38.6200	+0.704%	15,102	+16.390%
2025-11-04	38.2100	38.490000	38.210000	38.3500	-0.558%	25,523	+17.210%
2025-11-03	38.6700	38.670000	38.470000	38.5650	-0.400%	14,318	+16.556%
2025-10-31	38.7200	38.720000	38.510100	38.7199	-0.179%	20,023	+16.090%
2025-10-30	38.8600	38.969900	38.775000	38.7893	-0.746%	26,019	+15.882%
2025-10-29	39.3300	39.350000	38.990000	39.0810	-0.649%	25,524	+15.018%
2025-10-28	39.2900	39.410000	39.285000	39.3362	+0.122%	23,998	+14.271%
2025-10-27	39.3200	39.340000	39.230000	39.2884	+0.452%	31,654	+14.410%
2025-10-24	39.1100	39.180000	39.050000	39.1118	-0.174%	23,816	+14.927%
2025-10-23	38.6000	40.240000	38.600000	39.1800	+0.307%	21,579	+14.727%
2025-10-22	38.8700	40.130000	36.930000	39.0600	+0.243%	9,783	+15.079%
2025-10-21	38.9200	39.060000	38.912000	38.9652	-0.701%	27,529	+15.359%
2025-10-20	39.1700	39.280000	39.050000	39.2404	+0.257%	7,690	+14.550%
2025-10-17	38.9000	39.140000	38.892000	39.1400	+0.748%	19,142	+14.844%
2025-10-16	38.7400	38.950000	38.740000	38.8493	+0.594%	19,277	+15.704%
2025-10-15	38.4500	38.640000	38.410000	38.6200	+1.172%	44,548	+16.390%
2025-10-14	37.8600	38.302800	37.840000	38.1728	+0.165%	29,434	+17.754%
2025-10-13	37.9700	38.160000	37.941500	38.1100	+1.120%	16,441	+17.948%
2025-10-10	38.3110	38.360000	37.600000	37.6880	-1.905%	13,979	+19.269%
2025-10-09	38.7600	38.760000	38.290300	38.4200	-0.492%	30,240	+16.996%
2025-10-08	38.6500	38.668200	38.502600	38.6100	+0.130%	9,830	+16.421%
2025-10-07	38.8300	38.830000	38.480000	38.5600	-0.721%	18,552	+16.572%
2025-10-06	38.9000	38.919900	38.730500	38.8400	-0.299%	47,058	+15.731%
2025-10-03	38.7808	38.965100	38.780800	38.9565	+0.818%	19,227	+15.385%
2025-10-02	38.8050	38.899300	38.500000	38.6404	+0.131%	33,415	+16.329%
2025-10-01	38.5984	38.719700	38.520000	38.5900	+0.442%	11,324	+16.481%
2025-09-30	38.3400	38.470000	38.240100	38.4200	+0.392%	27,641	+16.996%
2025-09-29	38.2800	38.320000	38.140000	38.2700	+0.157%	28,238	+17.455%
2025-09-26	38.1500	38.220000	38.060100	38.2100	+0.368%	39,557	+17.639%
2025-09-25	38.1800	38.180000	37.931000	38.0700	-0.885%	59,662	+18.072%
2025-09-24	38.4800	38.540000	38.290000	38.4100	-0.156%	194,479	+17.027%
2025-09-23	38.4500	38.660000	38.430000	38.4700	+0.575%	56,086	+16.844%
2025-09-22	38.1700	38.360000	38.040000	38.2500	+0.394%	18,042	+17.516%
2025-09-19	38.2800	38.280000	38.080000	38.1000	-0.652%	27,597	+17.979%
2025-09-18	38.3800	38.490000	38.225000	38.3500	+0.013%	41,718	+17.210%
2025-09-17	38.3200	38.585000	38.235000	38.3450	+0.026%	60,446	+17.225%
2025-09-16	38.3600	38.370000	38.240000	38.3350	+0.485%	12,083	+17.256%
2025-09-15	38.1650	38.270000	38.113500	38.1500	+0.342%	16,484	+17.824%
2025-09-12	38.0250	38.070000	37.955000	38.0200	-0.497%	12,814	+18.227%
2025-09-11	38.2400	38.240000	38.010000	38.2100	+1.219%	23,733	+17.639%
2025-09-10	37.8900	37.900000	37.631000	37.7500	-0.579%	20,906	+19.073%
2025-09-09	37.9300	37.980000	37.861000	37.9700	0.000%	18,843	+18.383%
2025-09-08	38.1300	38.130000	37.650000	37.9700	+0.957%	20,022	+18.383%
2025-09-05	37.7420	37.790000	37.441200	37.6100	+1.048%	19,101	+19.516%
2025-09-04	37.0700	37.300000	37.070000	37.2200	+0.459%	53,188	+20.768%
2025-09-03	37.2300	37.230000	37.030000	37.0500	-0.181%	12,023	+21.323%
2025-09-02	36.9900	37.190000	36.970500	37.1173	-0.623%	13,749	+21.103%
2025-08-29	37.2600	37.350000	37.171000	37.3500	+0.107%	17,251	+20.348%
2025-08-28	37.2700	37.409900	37.270000	37.3100	+0.377%	14,080	+20.477%
2025-08-27	37.0285	37.248900	36.910000	37.1700	-0.322%	14,428	+20.931%
2025-08-26	37.3500	37.350000	37.156200	37.2900	-0.374%	14,122	+20.542%
2025-08-25	37.8200	37.820000	37.350100	37.4300	-1.031%	18,277	+20.091%
2025-08-22	37.4138	37.940000	37.413800	37.8200	+1.749%	11,515	+18.852%
2025-08-21	37.1400	37.299500	37.140000	37.1700	-0.748%	20,509	+20.931%
2025-08-20	37.3500	37.450000	37.250700	37.4500	+0.672%	74,217	+20.027%
2025-08-19	37.2500	37.330000	37.080100	37.2000	+0.731%	14,306	+20.833%
2025-08-18	36.9600	37.030000	36.850000	36.9300	-0.405%	12,827	+21.717%
2025-08-15	36.9900	37.178700	36.990000	37.0800	+0.243%	14,523	+21.224%
2025-08-14	36.8894	36.990000	36.800100	36.9900	-0.418%	21,979	+21.519%
2025-08-13	37.0100	37.149900	36.962800	37.1451	+0.637%	13,649	+21.012%
2025-08-12	36.6750	36.998300	36.675000	36.9100	+1.096%	25,656	+21.783%
2025-08-11	36.7500	36.750000	36.480000	36.5100	-0.683%	102,045	+23.117%
2025-08-08	36.6178	36.830000	36.610300	36.7610	+0.577%	16,115	+22.276%
2025-08-07	36.4350	36.609000	36.310000	36.5500	+1.142%	11,829	+22.982%
2025-08-06	36.1200	36.190000	36.060100	36.1372	+0.409%	25,097	+24.387%
2025-08-05	35.9706	36.000000	35.840000	35.9900	+0.376%	20,228	+24.896%
2025-08-04	35.8671	35.890000	35.790000	35.8551	+0.322%	20,116	+25.366%
2025-08-01	35.7300	35.740000	35.530200	35.7400	-0.147%	29,174	+25.769%
2025-07-31	35.9100	36.002300	35.760100	35.7926	-0.852%	19,635	+25.585%
2025-07-30	36.3700	36.370000	36.029700	36.1000	-0.756%	135,703	+24.515%
2025-07-29	36.3500	36.389900	36.140000	36.3750	+0.456%	24,541	+23.574%
2025-07-28	36.4400	36.440000	36.071100	36.2100	-1.817%	12,107	+24.137%
2025-07-25	36.6076	36.880000	36.560000	36.8800	+0.299%	34,907	+21.882%
2025-07-24	36.8000	36.920500	36.420000	36.7700	-0.640%	24,061	+22.246%
2025-07-23	36.6800	37.010000	36.600000	37.0067	+2.540%	18,702	+21.464%
2025-07-22	35.9300	36.130000	35.920000	36.0900	+0.923%	16,297	+24.550%
2025-07-21	35.8800	36.000000	35.757600	35.7600	+0.247%	17,415	+25.699%
2025-07-18	35.9750	35.975000	35.630000	35.6719	-0.363%	9,533	+26.010%
2025-07-17	35.6993	35.830000	35.673100	35.8018	-0.190%	13,215	+25.552%
2025-07-16	35.6800	35.870000	35.650000	35.8699	+0.420%	16,464	+25.314%
2025-07-15	35.9800	35.980000	35.650400	35.7200	-0.612%	8,118	+25.840%
2025-07-14	35.9800	35.980000	35.863700	35.9400	-0.115%	18,563	+25.070%
2025-07-11	35.9700	36.015000	35.880000	35.9815	-0.877%	12,927	+24.925%
2025-07-10	36.1900	36.340000	36.111100	36.3000	+0.344%	11,210	+23.829%
2025-07-09	36.3400	36.340000	36.073300	36.1754	+0.117%	19,012	+24.256%
2025-07-08	35.9300	36.199400	35.930000	36.1331	+1.029%	15,528	+24.401%
2025-07-07	36.0100	36.010000	35.650000	35.7651	-1.528%	16,146	+25.681%
2025-07-03	36.4100	36.410000	36.260100	36.3200	+0.001%	19,504	+23.761%
2025-07-02	36.0400	36.329900	36.040000	36.3197	+0.776%	34,541	+23.762%
2025-07-01	35.8400	36.075000	35.815000	36.0400	+0.502%	29,004	+24.723%
2025-06-30	35.6200	35.860000	35.550000	35.8600	+0.662%	22,668	+25.349%
2025-06-27	35.5600	35.740000	35.410100	35.6241	-0.569%	24,633	+26.179%
2025-06-26	35.7219	35.879200	35.670000	35.8278	+0.767%	23,822	+25.461%
2025-06-25	35.7600	35.760000	35.470000	35.5550	-0.926%	18,922	+26.424%
2025-06-24	35.7700	35.891600	35.740000	35.8872	+1.460%	19,467	+25.254%
2025-06-23	35.1000	35.404300	35.100000	35.3707	+0.599%	19,764	+27.083%
2025-06-20	35.4700	35.470000	35.160000	35.1600	-0.985%	25,931	+27.844%
2025-06-18	35.5150	35.645000	35.460000	35.5096	-0.200%	11,279	+26.585%
2025-06-17	35.8113	35.869700	35.580700	35.5807	-1.354%	22,198	+26.333%
2025-06-16	36.2500	36.325000	36.034700	36.0689	+0.695%	12,091	+24.623%
2025-06-13	35.8000	36.013100	35.780000	35.8200	-1.458%	23,073	+25.489%
2025-06-12	36.2200	36.439900	36.220000	36.3500	+0.846%	93,142	+23.659%
2025-06-11	36.1200	36.239900	36.045000	36.0450	+0.041%	50,816	+24.705%
2025-06-10	36.3100	36.310000	35.930000	36.0303	+0.671%	23,161	+24.756%
2025-06-09	35.5500	35.970000	35.550000	35.7900	-0.026%	15,279	+25.594%
2025-06-06	35.7500	35.805000	35.670000	35.7993	+0.395%	12,397	+25.561%
2025-06-05	35.7600	35.785000	35.630000	35.6584	-0.117%	14,091	+26.057%
2025-06-04	35.5300	35.828900	35.530000	35.7000	+0.862%	12,578	+25.910%
2025-06-03	35.3300	35.420000	35.252000	35.3950	-0.155%	41,480	+26.995%
2025-06-02	35.2900	35.489900	35.120000	35.4500	+0.536%	25,861	+26.798%
2025-05-30	35.2100	35.300000	35.065000	35.2611	-0.153%	20,133	+27.478%
2025-05-29	35.2354	35.359900	35.210000	35.3152	+0.370%	18,212	+27.282%
2025-05-28	35.3300	35.330000	35.135000	35.1850	-1.166%	20,837	+27.753%
2025-05-27	35.4500	35.640000	35.450000	35.6000	+1.482%	141,904	+26.264%
2025-05-23	34.8100	35.140000	34.810000	35.0800	-0.322%	14,572	+28.136%
2025-05-22	35.7200	35.720000	35.030000	35.1932	-0.331%	42,460	+27.724%
2025-05-21	35.5389	35.609900	35.220000	35.3101	-0.231%	26,510	+27.301%
2025-05-20	35.4456	35.478600	35.330000	35.3918	+0.360%	18,910	+27.007%
2025-05-19	35.0724	35.264700	34.910000	35.2647	+0.670%	7,037	+27.465%
2025-05-16	34.9900	35.099900	34.863600	35.0300	+0.545%	8,997	+28.319%
2025-05-15	34.8900	34.900000	34.670000	34.8400	+0.173%	11,220	+29.018%
2025-05-14	35.0200	35.020000	34.720000	34.7800	-0.201%	20,649	+29.241%
2025-05-13	34.6600	34.930000	34.610000	34.8500	+0.317%	26,858	+28.981%
2025-05-12	34.5600	34.740000	34.550000	34.7400	+0.813%	22,126	+29.390%
2025-05-09	34.5100	34.510000	34.250000	34.4600	+0.437%	185,749	+30.441%
2025-05-08	34.3731	34.410000	34.203400	34.3100	+0.341%	14,809	+31.011%
2025-05-07	34.1013	34.291400	34.101300	34.1935	-0.716%	17,534	+31.458%
2025-05-06	34.4200	34.480000	34.286200	34.4400	+0.189%	16,486	+30.517%
2025-05-05	34.4000	34.550000	34.270000	34.3750	+0.073%	13,792	+30.764%
2025-05-02	34.4900	34.509900	34.310300	34.3500	+1.029%	21,315	+30.859%
2025-05-01	33.9650	34.039800	33.810000	34.0000	+0.020%	9,809	+32.206%
2025-04-30	33.9800	34.049600	33.691200	33.9933	+0.334%	12,419	+32.232%
2025-04-29	34.0499	34.078000	33.850400	33.8800	+0.207%	19,261	+32.674%
2025-04-28	33.6800	33.907300	33.680000	33.8100	+0.745%	20,460	+32.949%
2025-04-25	33.5480	33.790000	33.480000	33.5600	+0.209%	18,441	+33.939%
2025-04-24	33.3100	33.700000	33.310000	33.4900	+0.601%	11,572	+34.219%
2025-04-23	33.4200	33.535000	33.082000	33.2899	+1.093%	18,545	+35.026%
2025-04-22	32.7835	33.177900	32.750000	32.9300	+2.362%	20,266	+36.502%
2025-04-21	32.4400	32.559900	31.940000	32.1700	-1.107%	207,955	+39.726%
2025-04-17	32.4200	32.699900	32.275900	32.5300	+1.119%	15,397	+38.180%
2025-04-16	32.2700	32.370000	31.950000	32.1700	-0.217%	76,469	+39.726%
2025-04-15	32.2500	32.319200	32.059200	32.2400	+0.971%	25,976	+39.423%
2025-04-14	31.5300	32.119800	31.530000	31.9300	+1.172%	26,506	+40.777%
2025-04-11	31.0200	31.560000	30.970000	31.5600	+3.205%	19,499	+42.427%
2025-04-10	30.7900	31.020000	30.230000	30.5800	-3.806%	40,941	+46.991%
2025-04-09	29.5458	31.790000	28.926400	31.7900	+7.946%	21,061	+41.397%
2025-04-08	30.5300	30.530000	29.304000	29.4500	-1.669%	20,530	+52.632%
2025-04-07	29.7200	30.386100	29.670100	29.9500	-2.633%	47,970	+50.083%
2025-04-04	31.3800	31.410000	30.760000	30.7600	-5.818%	18,801	+46.131%
2025-04-03	33.0100	33.210000	32.660000	32.6600	-1.239%	39,220	+37.630%
2025-04-02	32.8500	33.090000	32.844400	33.0699	+0.242%	12,887	+35.924%
2025-04-01	32.8050	33.080000	32.805000	32.9900	-0.151%	12,896	+36.253%
2025-03-31	32.7800	33.120000	32.720000	33.0400	-0.900%	18,952	+36.047%
2025-03-28	33.4700	33.470000	33.286000	33.3400	-0.892%	11,349	+34.823%
2025-03-27	33.5700	33.700000	33.531000	33.6399	+0.119%	24,062	+33.621%
2025-03-26	33.7176	33.752100	33.486000	33.6000	-0.768%	18,204	+33.780%
2025-03-25	34.0400	34.040000	33.860000	33.8600	+0.045%	13,820	+32.753%
2025-03-24	33.9500	33.950000	33.760000	33.8448	-0.398%	14,243	+32.812%
2025-03-21	33.8900	34.010000	33.890000	33.9800	-0.527%	47,675	+32.284%
2025-03-20	34.1003	34.160000	34.050000	34.1600	-1.357%	48,549	+31.587%
2025-03-19	34.5300	34.630000	34.428000	34.6300	+0.232%	32,936	+29.801%
2025-03-18	34.5200	34.550000	34.360000	34.5500	+0.203%	18,163	+30.101%
2025-03-17	34.1300	34.526500	34.130000	34.4800	+1.322%	36,164	+30.365%
2025-03-14	33.8800	34.050000	33.847200	34.0300	+1.602%	42,747	+32.089%
2025-03-13	33.5000	33.610000	33.420000	33.4934	-0.645%	12,242	+34.206%
2025-03-12	33.7800	33.780000	33.569600	33.7110	-0.027%	15,881	+33.339%
2025-03-11	33.9000	33.900000	33.481100	33.7201	-0.501%	26,312	+33.303%
2025-03-10	34.0800	34.160000	33.633500	33.8900	-1.853%	13,206	+32.635%
2025-03-07	34.2400	34.530000	34.210100	34.5299	+1.083%	21,559	+30.177%
2025-03-06	34.0400	34.335000	34.040000	34.1600	+0.264%	32,171	+31.587%
2025-03-05	33.5900	34.080000	33.590000	34.0700	+2.893%	14,616	+31.934%
2025-03-04	32.8800	33.330000	32.550100	33.1120	-0.743%	59,992	+35.751%
2025-03-03	33.6100	33.610000	32.880000	33.3600	+1.723%	21,626	+34.742%
2025-02-28	32.8000	32.870000	32.570000	32.7948	-0.449%	13,671	+37.064%
2025-02-27	33.0000	33.170000	32.920000	32.9427	-0.835%	36,439	+36.449%
2025-02-26	33.1678	33.380000	33.120000	33.2200	+0.328%	62,703	+35.310%
2025-02-25	33.1080	33.140000	32.930900	33.1114	+1.073%	36,831	+35.754%
2025-02-24	32.9000	32.900000	32.680000	32.7600	-0.061%	34,625	+37.210%
2025-02-21	32.9005	32.960000	32.670000	32.7800	-0.486%	18,961	+37.126%
2025-02-20	32.9000	32.950000	32.730000	32.9400	+0.888%	19,505	+36.460%
2025-02-19	32.6400	32.750000	32.566900	32.6500	-1.001%	26,361	+37.672%
2025-02-18	33.0200	33.020000	32.900000	32.9802	+0.335%	19,368	+36.294%
2025-02-14	32.8700	32.970000	32.831000	32.8700	+0.828%	18,832	+36.751%
2025-02-13	32.3500	32.600000	32.350000	32.6000	+1.274%	27,521	+37.883%
2025-02-12	31.8100	32.190000	31.810000	32.1900	+1.037%	23,092	+39.640%
2025-02-11	31.6800	31.909900	31.680000	31.8596	+0.503%	19,085	+41.088%
2025-02-10	31.6700	31.700000	31.610100	31.7000	+0.587%	20,631	+41.798%

.dark-mode .QvDksc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QvDksc{ color: #333333; background-color: white; border: 2px solid #333333; }BINVBrandes International ETFstock BATS ETF

BINV
Brandes International ETF
stock BATS ETF