MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BINV — Brandes International ETF
Cboe BZXBrandes International ETF
$42.74
+0.15(+0.34%)
- O
- 42.58
- H
- 42.74
- L
- 42.34
- V
- 51.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.74
Period Return+29.79%
Period High$46.05
Period Low$32.75
Avg Daily Volume44.2K
Total Trading Days365
BINV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.58 | $42.74 | $42.34 | $42.74 | +$0.15 | +0.34% | 51,679 | $42.56 | $42.34 $42.74 |
| Oct 1, 2026 | $43.02 | $43.02 | $42.46 | $42.60 | $-0.49 | -1.13% | 22,876 | $42.64 | $42.46 $43.02 |
| Sep 30, 2026 | $43.43 | $43.43 | $43.07 | $43.08 | $-0.09 | -0.20% | 39,874 | $43.26 | $43.07 $43.43 |
| Sep 29, 2026 | $43.23 | $43.23 | $42.89 | $43.17 | $-0.54 | -1.24% | 35,269 | $43.10 | $42.89 $43.23 |
| Sep 28, 2026 | $43.61 | $43.87 | $43.57 | $43.71 | $-0.22 | -0.51% | 39,247 | $43.76 | $43.57 $43.87 |
| Sep 25, 2026 | $43.79 | $43.98 | $43.64 | $43.93 | +$0.26 | +0.61% | 15,837 | $43.83 | $43.64 $43.98 |
| Sep 24, 2026 | $43.87 | $43.87 | $43.51 | $43.67 | $-0.08 | -0.19% | 12,270 | $43.68 | $43.51 $43.87 |
| Sep 23, 2026 | $43.98 | $43.98 | $43.68 | $43.75 | $-0.65 | -1.47% | 17,071 | $43.83 | $43.68 $43.98 |
| Sep 22, 2026 | $44.29 | $44.44 | $44.06 | $44.40 | +$0.30 | +0.68% | 25,344 | $44.30 | $44.06 $44.44 |
| Sep 21, 2026 | $44.01 | $44.18 | $43.86 | $44.10 | +$0.21 | +0.48% | 21,104 | $44.04 | $43.86 $44.18 |
| Sep 18, 2026 | $43.81 | $44.24 | $43.68 | $43.89 | $-0.41 | -0.93% | 163,207 | $43.88 | $43.68 $44.24 |
| Sep 17, 2026 | $44.30 | $45.49 | $44.24 | $44.30 | +$0.31 | +0.71% | 30,491 | $44.37 | $44.24 $45.49 |
| Sep 16, 2026 | $44.31 | $44.36 | $43.92 | $43.99 | $-0.25 | -0.56% | 21,297 | $44.21 | $43.92 $44.36 |
| Sep 15, 2026 | $44.31 | $44.39 | $44.13 | $44.24 | $-0.30 | -0.67% | 21,709 | $44.26 | $44.13 $44.39 |
| Sep 14, 2026 | $44.28 | $44.68 | $44.24 | $44.53 | +$0.43 | +0.98% | 17,944 | $44.50 | $44.24 $44.68 |
| Sep 11, 2026 | $44.38 | $44.38 | $44.02 | $44.10 | +$0.21 | +0.48% | 25,779 | $44.17 | $44.02 $44.38 |
| Sep 10, 2026 | $44.05 | $44.07 | $43.80 | $43.89 | $-0.30 | -0.69% | 20,039 | $43.99 | $43.80 $44.07 |
| Sep 9, 2026 | $44.40 | $44.50 | $44.15 | $44.20 | $-0.52 | -1.17% | 23,432 | $44.28 | $44.15 $44.50 |
| Sep 8, 2026 | $45.13 | $45.13 | $44.65 | $44.72 | $-0.65 | -1.44% | 18,025 | $44.80 | $44.65 $45.13 |
| Sep 4, 2026 | $45.38 | $45.49 | $45.31 | $45.37 | $-0.23 | -0.50% | 21,999 | $45.40 | $45.31 $45.49 |
| Sep 3, 2026 | $45.60 | $45.60 | $45.28 | $45.60 | +$0.42 | +0.92% | 26,421 | $45.46 | $45.28 $45.60 |
| Sep 2, 2026 | $45.05 | $45.24 | $45.05 | $45.19 | +$0.17 | +0.37% | 26,252 | $45.16 | $45.05 $45.24 |
| Sep 1, 2026 | $45.22 | $45.37 | $45.00 | $45.02 | $-0.27 | -0.60% | 30,705 | $45.12 | $45.00 $45.37 |
| Aug 31, 2026 | $45.37 | $45.43 | $45.14 | $45.29 | $-0.17 | -0.37% | 24,914 | $45.28 | $45.14 $45.43 |
| Aug 28, 2026 | $45.58 | $45.58 | $45.23 | $45.46 | +$0.09 | +0.21% | 44,055 | $45.39 | $45.23 $45.58 |
| Aug 27, 2026 | $45.41 | $45.42 | $45.20 | $45.37 | $-0.29 | -0.64% | 20,564 | $45.37 | $45.20 $45.42 |
| Aug 26, 2026 | $45.88 | $45.88 | $45.56 | $45.66 | $-0.12 | -0.26% | 24,524 | $45.68 | $45.56 $45.88 |
| Aug 25, 2026 | $45.78 | $45.78 | $45.49 | $45.78 | $-0.07 | -0.15% | 42,525 | $45.64 | $45.49 $45.78 |
| Aug 24, 2026 | $45.75 | $45.92 | $45.71 | $45.85 | +$0.12 | +0.26% | 27,916 | $45.80 | $45.71 $45.92 |
| Aug 21, 2026 | $45.64 | $45.83 | $45.56 | $45.72 | +$0.31 | +0.69% | 24,954 | $45.69 | $45.56 $45.83 |