$87.29 +0.51 (%) Van In-T Bd Idx Shs ETF - NYSEARCA

Jan. 30, 2015 | 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
1/30/201587.1687.3387.0187.29430,465
1/29/201586.8286.8686.6586.78305,003
1/28/201586.4787.0386.4786.95297,469
1/27/201586.7386.7986.4586.47549,444
1/26/201586.4686.5386.2886.37873,253
1/23/201586.2886.5586.1986.47599,514
1/22/201586.3286.3685.9586.05347,103
1/21/201586.5086.5886.0886.21612,819
1/20/201586.4686.6486.3086.45383,130
1/16/201586.6686.7286.3186.35360,554
1/15/201586.2786.8386.2786.78504,914
1/14/201586.4886.5686.2086.34504,510
1/13/201585.8686.2085.8186.12576,034
1/12/201585.8286.0085.7685.95526,805
1/9/201585.5685.8185.4685.72318,019
1/8/201585.5485.5485.3385.44499,329
1/6/201585.4785.9085.3785.57390,649
1/5/201584.9585.2184.9385.19554,830
1/2/201584.6885.0084.5784.87293,189
12/31/201484.5984.7084.5184.68313,517
12/30/201484.6284.6784.3984.57377,391
12/29/201484.3484.4584.2484.41288,481
12/26/201484.1784.2484.1084.17224,120
12/24/201484.0984.2083.9684.20224,096
12/23/201484.5084.5784.2084.25361,832
12/22/201485.1685.3085.1185.29305,626
12/19/201485.1485.2485.0485.14577,675
12/18/201485.0385.1484.8785.02375,492
12/17/201485.4085.7885.2485.29501,102
12/16/201485.5385.5385.1985.48296,743
12/15/201485.3485.4485.1985.29586,664
12/12/201485.3785.6185.2285.59333,296
12/11/201485.1985.2484.9685.16439,080
12/10/201485.1085.3485.0285.27364,573
12/9/201485.0785.1984.9485.07474,211
12/8/201484.7184.9484.6284.911,183,040
12/5/201484.8784.9284.5384.72242,127
12/4/201484.9885.1784.8985.17359,997
12/3/201484.9185.0084.8284.97320,449
12/2/201484.9685.0284.8684.90330,411
12/1/201485.5485.5485.1985.21307,349
11/28/201485.4585.5585.4585.54115,500
11/26/201485.3885.4785.3285.42241,699
11/25/201485.0085.2785.0085.26278,819
11/24/201484.8285.0584.8285.03360,530
11/21/201484.8384.9884.6784.96257,654
11/20/201484.8984.9284.5884.78228,094
11/19/201484.6084.8884.5884.66414,387
11/18/201484.8284.8484.6984.83231,339
11/17/201484.9684.9684.6284.73235,501
11/14/201484.7284.8584.5684.82129,822
11/13/201484.7084.8284.6384.72163,659
11/12/201484.8284.8784.6084.63191,193
11/11/201484.7284.7284.5184.64207,037
11/10/201484.8984.8984.6084.68213,901
11/7/201484.7184.9084.6084.89489,849
11/6/201484.6284.6784.5084.53191,527
11/5/201484.7284.7284.5584.71365,500
11/4/201484.7984.8084.6184.66447,627
11/3/201484.8984.8984.5184.72337,951
10/31/201485.0385.1284.9085.01254,044
10/30/201485.1285.1884.9485.11378,856
10/29/201485.1985.2084.8084.94292,422
10/28/201485.3385.4085.1785.23426,052
10/27/201485.4285.4685.3485.39302,011
10/24/201485.3785.5185.2885.34409,121
10/23/201485.4585.4885.2285.36258,683
10/22/201485.5385.6585.4885.62189,935
10/21/201485.6285.8085.6285.66356,948
10/20/201485.8485.8885.6685.77234,542
10/17/201485.6985.8085.5285.70227,791
10/16/201486.2086.3685.6485.86463,049
10/15/201485.5787.3485.8686.05616,742
10/14/201485.4585.6585.3885.57357,831
10/13/201485.3585.5885.3585.53240,966
10/10/201485.1085.1985.0385.19410,889
10/9/201485.1885.2685.0885.13283,540
10/8/201485.0085.2984.7385.27310,524
10/7/201484.6984.9184.5884.88309,381
10/6/201484.4584.6584.2984.54201,865
10/3/201484.3184.4584.1984.45342,030
10/2/201484.5984.6584.4184.46293,687
10/1/201484.2584.6284.2584.60784,860
9/30/201484.2184.3284.1584.26541,759
9/29/201484.2184.2784.1384.21788,185
9/26/201484.0284.1383.9384.12487,750
9/25/201484.0984.2784.0884.27163,110
9/24/201484.1384.1883.9483.99257,682
9/23/201484.0784.1784.0384.16143,334
9/22/201484.0084.1083.9784.09138,796
9/19/201483.8383.9783.7383.92217,971
9/18/201483.6983.7683.6183.74251,492
9/17/201483.9684.1783.7183.76287,534
9/16/201483.9484.0583.8883.89283,159
9/15/201483.8983.9783.8783.94284,713
9/12/201483.9383.9783.8283.85260,901
9/11/201484.2384.2784.0884.10324,157
9/10/201484.1484.2384.0784.12290,046
9/9/201484.3884.4384.2784.32230,820
9/8/201484.8184.8184.4784.53299,991
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center