BIV Stock Prices

Data as of Oct 28, 2026

Last

73.87

Change

-0.14

Open

74.01

Previous

74.01

High

74.05

Low

73.76

Bid

-

Ask

-

Volume

2,703,465

Trades

-

Dividend

0.19

Yield

2.60%

Ex-Div

Sep 1, 2017

Impl Vol

0.144

Hist Vol

0.044

Opt Volume

6

Open Int

91

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	74.01	74.05	73.76	73.87	-0.14	2,703,465	6	0.144	0.044
Oct 27, 2026	73.94	74.04	73.90	74.01	+0.06	2,891,459	0	0.000	0.044
Oct 26, 2026	74.00	74.09	73.90	73.95	+0.02	1,795,448	0	0.000	0.044
Oct 23, 2026	74.02	74.08	73.89	73.93	-0.14	1,677,164	5	0.451	0.044
Oct 22, 2026	73.72	74.19	73.66	74.07	+0.69	2,320,097	7	0.052	0.044
Oct 21, 2026	73.49	73.56	73.22	73.38	-0.03	2,700,027	0	0.000	0.043
Oct 20, 2026	73.41	73.61	73.30	73.41	+0.11	2,012,736	2	0.464	0.043
Oct 19, 2026	73.50	73.54	73.26	73.30	-0.29	1,582,546	7	0.049	0.043
Oct 16, 2026	73.43	73.68	73.35	73.59	+0.05	2,437,574	0	0.000	0.043
Oct 15, 2026	73.66	73.73	73.46	73.54	+0.47	1,775,036	5	0.053	0.043
Oct 14, 2026	72.59	73.15	72.58	73.07	+0.04	3,025,378	1	0.000	0.043
Oct 13, 2026	73.09	73.14	72.93	73.03	+0.07	2,941,851	0	0.000	0.043
Oct 12, 2026	72.86	72.99	72.86	72.96	+0.04	1,440,412	0	0.000	0.043
Oct 9, 2026	72.90	72.96	72.80	72.92	-0.05	2,490,270	1	0.091	0.043
Oct 8, 2026	72.72	73.01	72.64	72.97	+0.19	3,374,227	26	0.062	0.043
Oct 7, 2026	72.43	72.84	72.40	72.78	+0.02	2,714,920	0	0.000	0.043
Oct 6, 2026	72.71	72.86	72.66	72.76	+0.17	1,955,917	2	0.112	0.043
Oct 5, 2026	72.56	72.64	72.41	72.59	-0.02	2,519,595	7	0.056	0.043
Oct 2, 2026	72.97	73.03	72.54	72.61	+0.00	2,875,822	2	0.000	0.043
Oct 1, 2026	72.44	72.91	72.31	72.79	-0.07	2,509,802	6	0.121	0.043
Sep 30, 2026	73.03	73.10	72.75	72.86	-0.08	2,396,042	3	0.093	0.043
Sep 29, 2026	72.97	72.99	72.74	72.94	-0.02	2,566,187	7	0.116	0.043
Sep 28, 2026	72.98	73.08	72.80	72.96	-0.38	1,790,962	6	0.071	0.043
Sep 25, 2026	73.22	73.35	73.03	73.34	+0.20	2,519,585	0	0.000	0.042
Sep 24, 2026	73.53	73.62	73.14	73.14	-0.35	2,739,996	0	0.000	0.042
Sep 23, 2026	74.06	74.06	73.35	73.49	-0.70	3,210,478	1	0.055	0.042
Sep 22, 2026	74.23	74.26	74.07	74.19	+0.00	1,984,507	1	0.051	0.041
Sep 21, 2026	74.17	74.23	74.09	74.19	+0.23	1,195,221	0	0.000	0.041
Sep 18, 2026	74.05	74.08	73.93	73.96	-0.28	1,609,635	1	0.000	0.041
Sep 17, 2026	74.21	74.27	74.14	74.24	+0.36	1,352,286	12	0.057	0.041
Sep 16, 2026	74.07	74.35	73.86	73.88	-0.05	2,115,292	5	0.056	0.041
Sep 15, 2026	73.92	73.99	73.87	73.93	-0.06	2,389,284	0	0.000	0.041
Sep 14, 2026	73.97	74.21	73.87	73.99	-0.06	1,980,462	5	0.000	0.041
Sep 11, 2026	74.30	74.34	74.03	74.05	-0.11	1,426,882	1	0.000	0.041
Sep 10, 2026	74.34	74.45	74.13	74.16	-0.53	2,439,149	0	0.000	0.041
Sep 9, 2026	74.82	74.86	74.63	74.69	-0.18	1,506,563	20	0.039	0.040
Sep 8, 2026	74.95	74.99	74.80	74.87	+0.00	1,718,594	0	0.000	0.040
Sep 4, 2026	74.96	75.03	74.91	74.94	-0.02	1,673,421	0	0.000	0.040
Sep 3, 2026	75.09	75.11	74.96	74.96	+0.08	1,624,118	9	0.000	0.041
Sep 2, 2026	74.88	74.90	74.79	74.88	+0.05	1,357,183	2	0.000	0.041
Sep 1, 2026	74.92	75.04	74.81	74.83	-0.53	1,809,841	0	0.000	0.041
Aug 31, 2026	75.37	75.38	75.29	75.36	-0.05	1,403,270	13	0.090	0.040
Aug 28, 2026	75.70	75.81	75.41	75.41	-0.30	1,045,998	0	0.000	0.040
Aug 27, 2026	75.77	75.82	75.67	75.71	-0.06	1,508,898	0	0.000	0.040
Aug 26, 2026	75.76	75.80	75.70	75.77	-0.13	828,917	1	0.000	0.040
Aug 25, 2026	75.75	75.91	75.72	75.90	+0.36	1,410,505	10	0.000	0.040
Aug 24, 2026	75.48	75.62	75.47	75.54	+0.11	2,994,027	1	0.034	0.040
Aug 21, 2026	75.49	75.50	75.38	75.43	-0.09	1,118,532	1	0.000	0.040
Aug 20, 2026	75.51	75.63	75.46	75.52	-0.26	1,252,358	0	0.000	0.040
Aug 19, 2026	75.77	75.79	75.61	75.78	+0.29	1,164,834	20	0.000	0.040
Aug 18, 2026	75.37	75.54	75.34	75.49	+0.04	1,020,786	0	0.000	0.040
Aug 17, 2026	75.52	75.59	75.44	75.45	-0.15	1,571,699	0	0.000	0.040
Aug 14, 2026	75.76	75.81	75.56	75.60	-0.16	948,511	5	0.000	0.040
Aug 13, 2026	75.77	75.93	75.75	75.76	+0.24	1,070,256	14	0.045	0.040
Aug 12, 2026	75.64	75.69	75.50	75.52	+0.06	1,790,734	1	0.000	0.040
Aug 11, 2026	75.52	75.59	75.45	75.46	+0.06	1,389,089	0	0.000	0.040
Aug 10, 2026	75.52	75.58	75.39	75.40	-0.29	1,315,049	0	0.000	0.040
Aug 7, 2026	75.77	75.81	75.61	75.69	+0.15	1,344,682	0	0.000	0.040
Aug 6, 2026	75.64	75.68	75.49	75.54	-0.23	1,195,016	0	0.000	0.040
Aug 5, 2026	75.70	75.81	75.66	75.77	+0.03	1,686,647	0	0.000	0.040
Aug 4, 2026	75.66	75.76	75.65	75.74	+0.32	1,630,327	0	0.000	0.040
Aug 3, 2026	75.37	75.46	75.31	75.42	-0.12	1,564,158	0	0.000	0.040
Jul 31, 2026	75.55	75.62	75.39	75.54	-0.15	1,293,237	8	0.049	0.040
Jul 30, 2026	75.69	75.76	75.64	75.69	+0.08	1,479,894	0	0.000	0.040
Jul 29, 2026	75.77	75.88	75.60	75.61	-0.25	1,071,162	5	0.048	0.040
Jul 28, 2026	75.75	75.94	75.74	75.86	+0.19	1,057,087	0	0.000	0.040

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 8, 2017	0.19	2.23	2.60%
May 1, 2017	May 5, 2017	0.18	2.14	2.55%
Nov 1, 2016	Nov 7, 2016	0.18	2.14	3.91%
Oct 3, 2016	Oct 7, 2016	0.17	2.09	3.91%
Sep 1, 2016	Sep 8, 2016	0.18	2.17	3.91%
Aug 1, 2016	Aug 5, 2016	0.19	2.22	3.91%
Mar 1, 2016	Mar 7, 2016	0.18	2.12	3.91%
Feb 1, 2016	Feb 5, 2016	0.19	2.26	3.91%
Dec 23, 2015	Dec 30, 2015	0.45	5.35	3.91%
Dec 1, 2015	Dec 7, 2015	0.18	2.17	3.91%
Nov 2, 2015	Nov 6, 2015	0.18	2.16	3.91%
Oct 1, 2015	Oct 7, 2015	0.18	2.20	3.91%

Split History

Split Date	Factor	Announced
No splits on record.