Get the Stockscreener App
25.31
0.45%
-0.1148
After Hours:
25.32
0.0089
+0.04%
Ishares Disciplined Volatility Equity Active Etf Stock (BDVL) Price History
The historical daily chart and data for Ishares Disciplined Volatility Equity Active Etf stock (BDVL), show that the latest closing stock price as of December 08, 2025, is $25.31.
- Ishares Disciplined Volatility Equity Active Etf all-time high stock price is $25.52, occurred on December 05, 2025.
- The lowest Ishares Disciplined Volatility Equity Active Etf stock price recorded was $24.53 on October 10, 2025. Since then, Ishares Disciplined Volatility Equity Active Etf's stock price has risen over 3.18% to $25.31 now.
- The 52-week high stock price for BDVL is $25.52, representing a 0.83% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for BDVL is $24.53, indicating a -3.09% decrease from the current share price, occurred on October 10, 2025.
The table below shows more information about BDVL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 08, 2025 | $25.41 | $25.29 | $0.1236 | 215,202.0 | -0.45% |
| Dec 05, 2025 | $25.52 | $25.36 | $0.16 | 203,863.0 | +0.23% |
| Dec 04, 2025 | $25.45 | $25.32 | $0.13 | 143,148.0 | +0.17% |
| Dec 03, 2025 | $25.38 | $25.28 | $0.0995 | 202,456.0 | +0.27% |
| Dec 02, 2025 | $25.31 | $25.19 | $0.12 | 173,952.0 | +0.29% |
| Dec 01, 2025 | $25.31 | $25.18 | $0.13 | 144,952.0 | -0.76% |
| Nov 28, 2025 | $25.39 | $25.25 | $0.135 | 127,655.0 | +0.41% |
| Nov 26, 2025 | $25.31 | $25.17 | $0.14 | 197,627.0 | +0.61% |
| Nov 25, 2025 | $25.14 | $24.93 | $0.2062 | 248,922.0 | +0.94% |
| Nov 24, 2025 | $24.93 | $24.82 | $0.1099 | 169,557.0 | +0.50% |
| Nov 21, 2025 | $24.89 | $24.57 | $0.3234 | 224,203.0 | +0.77% |
| Nov 20, 2025 | $25.05 | $24.57 | $0.4788 | 235,935.0 | -1.12% |
| Nov 19, 2025 | $25.01 | $24.78 | $0.2282 | 558,573.0 | -0.31% |
| Nov 18, 2025 | $25.02 | $24.82 | $0.1958 | 184,568.0 | -0.32% |
| Nov 17, 2025 | $25.23 | $24.94 | $0.2946 | 171,191.0 | -0.83% |
| Nov 14, 2025 | $25.31 | $25.12 | $0.19 | 191,785.0 | +0.13% |
| Nov 13, 2025 | $25.38 | $25.15 | $0.2222 | 175,405.0 | -0.96% |
| Nov 12, 2025 | $25.48 | $25.38 | $0.0982 | 149,208.0 | +0.35% |
| Nov 11, 2025 | $25.37 | $25.20 | $0.1687 | 139,534.0 | +0.69% |
Ishares Disciplined Volatility Equity Active Etf Stock (BDVL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Disciplined Volatility Equity Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BDVL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Disciplined Volatility Equity Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Disciplined Volatility Equity Active Etf Stock (BDVL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.52 | $25.18 | $0.34 | 1,298,775.0 | -0.26% |
| Nov, 2025 | $25.48 | $24.57 | $0.91 | 4,058,419.0 | +1.34% |
| Oct, 2025 | $25.37 | $24.53 | $0.84 | 5,134,603.0 | +0.17% |
| Sep, 2025 | $25.34 | $24.54 | $0.80 | 3,525,181.0 | +0.00% |
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):