$87.66 -0.18 (%) Vg Intrmdt-Trm Shs ETF -

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIV historical data

Date Open High Low Close Volume
9/30/201687.8587.8787.5787.66769,012
9/29/201687.7687.9087.6287.841,004,500
9/28/201687.9287.9687.7687.87655,862
9/27/201687.9387.9687.7087.86786,334
9/26/201687.6787.7787.6187.70707,562
9/23/201687.5887.6687.4887.58879,027
9/22/201687.4987.6987.4487.55842,143
9/21/201687.1987.3987.0087.39526,848
9/20/201687.2387.3787.1687.16695,958
9/19/201687.2087.2587.1187.13482,456
9/16/201687.2487.2687.0887.19448,462
9/15/201687.0787.1986.9487.10675,153
9/14/201686.9387.1886.8687.11576,768
9/13/201687.2187.2186.6786.85790,026
9/12/201687.0287.2086.9587.14743,580
9/9/201687.1987.2987.0687.08655,680
9/8/201687.7287.7987.4287.46688,078
9/7/201687.9987.9987.8187.86566,416
9/6/201687.4987.8887.4587.81603,346
9/2/201687.5887.5887.3187.46638,665
9/1/201687.1687.6287.1687.57704,922
8/31/201687.7887.9087.6587.70584,174
8/30/201687.8087.8387.6887.76597,541
8/29/201687.5887.8187.4887.79488,590
8/26/201687.8287.9587.3487.44825,804
8/25/201687.8387.8987.7287.77503,540
8/24/201687.9987.9987.8087.88855,682
8/23/201688.0088.0487.8787.94983,577
8/22/201687.8787.9487.7887.89662,503
8/19/201687.8287.8587.6387.74457,315
8/18/201687.9088.0487.7887.95464,257
8/17/201687.7787.9487.6587.84405,928
8/16/201687.7787.8487.6187.68710,482
8/15/201687.9487.9887.7687.80621,236
8/12/201688.0888.1987.9388.01901,992
8/11/201688.0788.1087.6287.68767,157
8/10/201687.9688.0787.8388.06733,463
8/9/201687.6987.8887.6587.85654,256
8/8/201687.4487.6287.3687.58811,211
8/5/201687.9287.9887.5687.60637,075
8/4/201687.9788.1387.8987.97538,551
8/3/201687.8087.8087.5687.74637,030
8/2/201687.8887.8887.7287.78645,307
8/1/201688.0588.2087.9287.95997,823
7/29/201688.2088.3788.0588.34478,337
7/28/201687.9788.1387.9488.03594,428
7/27/201687.8688.0987.7888.061,110,500
7/26/201687.8487.8487.6387.71637,932
7/25/201687.8387.8387.6887.74758,995
7/22/201687.7287.9187.6687.71596,913
7/21/201687.6187.9187.5087.82692,342
7/20/201687.7487.7787.6287.72617,685
7/19/201687.8387.8687.7087.82639,451
7/18/201687.7787.8487.5287.60596,266
7/15/201687.6587.6987.5087.58915,336
7/14/201687.7687.9987.7087.80462,856
7/13/201688.1188.1787.8788.01707,998
7/12/201688.1288.1287.6987.695,808,040
7/11/201688.4988.5488.2288.22658,458
7/8/201688.3788.5888.2588.54682,710
7/7/201688.3788.4988.2388.40705,067
7/6/201688.4888.5388.2988.46611,596
7/5/201688.3688.5288.2588.34819,582
7/1/201688.1488.2087.9488.11579,712
6/30/201687.7988.1687.7988.07769,930
6/29/201687.9988.0387.8087.85696,487
6/28/201687.8088.0687.7988.02670,020
6/27/201687.7687.9587.7187.891,037,200
6/24/201687.6087.7087.1587.42636,930
6/23/201686.8086.9386.7086.70668,816
6/22/201686.8986.9486.7686.873,331,980
6/21/201686.9886.9986.7286.75527,878
6/20/201686.9887.0086.8186.88664,193
6/17/201687.3287.3487.0787.131,772,660
6/16/201687.4887.5387.2387.33461,898
6/15/201687.0387.3886.9887.30585,996
6/14/201687.1887.2086.9586.95524,807
6/13/201687.1787.1787.0087.021,275,360
6/10/201687.0387.1386.9286.97387,263
6/9/201686.8786.9386.7786.82508,532
6/8/201686.7986.7986.6386.66525,950
6/7/201686.6786.7886.5886.62759,570
6/6/201686.6486.6786.4586.54652,598
6/3/201686.4786.6886.3286.602,738,130
6/2/201686.0286.0685.8085.97651,855
6/1/201685.9586.0485.7385.74430,413
5/31/201685.8086.0685.7385.99416,203
5/27/201686.0386.0485.7585.77475,850
5/26/201685.9286.0785.8086.02499,208
5/25/201685.7985.8785.7485.77502,708
5/24/201685.8285.8685.6685.74818,443
5/23/201685.8285.9685.7385.89529,859
5/20/201685.7585.8985.7285.89501,921
5/19/201685.7885.8885.6785.75571,978
5/18/201686.1786.1785.6385.72956,508
5/17/201686.4186.5386.2786.273,202,850
5/16/201686.5686.5686.3786.45359,076
5/13/201686.5586.7086.4886.65416,976
5/12/201686.4486.5986.4386.48573,243
5/11/201686.6186.7786.5086.621,172,630
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center