Get the Stockscreener App
26.64
0.01%
-0.002
After Hours:
29.00
2.362
+8.87%
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 August 24, 2026, is $26.64.
- Ishares Disciplined Volatility Equity Active Etf all-time high stock price is $27.02, occurred on August 17, 2026.
- The lowest Ishares Disciplined Volatility Equity Active Etf stock price recorded was $24.04 on March 27, 2026. Since then, Ishares Disciplined Volatility Equity Active Etf's stock price has risen over 10.81% to $26.64 now.
- The 52-week high stock price for BDVL is $27.02, representing a 1.43% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for BDVL is $24.04, indicating a -9.75% decrease from the current share price, occurred on March 27, 2026.
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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | $26.67 | $26.54 | $0.135 | 167,204.0 | -0.01% |
| Aug 21, 2026 | $26.68 | $26.60 | $0.0838 | 168,655.0 | +0.38% |
| Aug 20, 2026 | $26.72 | $26.51 | $0.2144 | 174,543.0 | -0.38% |
| Aug 19, 2026 | $26.88 | $26.62 | $0.26 | 984,767.0 | -0.32% |
| Aug 18, 2026 | $26.84 | $26.73 | $0.1183 | 131,767.0 | -0.59% |
| Aug 17, 2026 | $27.02 | $26.87 | $0.15 | 184,941.0 | -0.23% |
| Aug 14, 2026 | $26.99 | $26.93 | $0.06 | 156,446.0 | -0.09% |
| Aug 13, 2026 | $27.00 | $26.86 | $0.14 | 139,602.0 | +0.39% |
| Aug 12, 2026 | $26.95 | $26.84 | $0.1099 | 138,877.0 | +0.19% |
| Aug 11, 2026 | $26.93 | $26.81 | $0.1199 | 165,902.0 | -0.09% |
| Aug 10, 2026 | $26.91 | $26.83 | $0.08 | 183,720.0 | -0.22% |
| Aug 07, 2026 | $26.93 | $26.84 | $0.0865 | 111,929.0 | +0.51% |
| Aug 06, 2026 | $26.79 | $26.71 | $0.08 | 172,060.0 | +0.23% |
| Aug 05, 2026 | $26.81 | $26.65 | $0.1599 | 171,769.0 | -0.01% |
| Aug 04, 2026 | $26.75 | $26.46 | $0.29 | 464,584.0 | +1.28% |
| Aug 03, 2026 | $26.39 | $26.24 | $0.15 | 430,294.0 | +0.49% |
| Jul 31, 2026 | $26.29 | $26.07 | $0.22 | 149,608.0 | +0.14% |
| Jul 30, 2026 | $26.23 | $26.01 | $0.22 | 219,144.0 | +0.78% |
| Jul 29, 2026 | $26.25 | $25.97 | $0.28 | 132,247.0 | -0.54% |
| Jul 28, 2026 | $26.22 | $25.99 | $0.23 | 204,658.0 | +0.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $27.02 | $26.24 | $0.78 | 4,114,264.0 | +1.52% |
| Jul, 2026 | $26.29 | $25.69 | $0.5999 | 4,482,055.0 | +1.00% |
| Jun, 2026 | $26.21 | $25.40 | $0.813 | 6,964,379.0 | -0.46% |
| May, 2026 | $26.31 | $25.69 | $0.62 | 5,688,504.0 | +0.77% |
| Apr, 2026 | $26.11 | $24.60 | $1.51 | 8,246,591.0 | +5.07% |
| Mar, 2026 | $26.00 | $24.04 | $1.96 | 6,299,593.0 | -5.45% |
| Feb, 2026 | $26.08 | $25.11 | $0.9699 | 8,838,781.0 | +3.31% |
| Jan, 2026 | $25.44 | $24.68 | $0.76 | 5,007,283.0 | +1.73% |
Ishares Disciplined Volatility Equity Active Etf Stock (BDVL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.55 | $24.53 | $1.02 | 5,433,801.0 | -1.92% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):