$85.06 -0.46 (%) Van In-T Bd Idx Shs ETF - NYSEARCA

Feb. 12, 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
2/12/201685.2885.3884.9485.06999,202
2/11/201685.7185.8585.4285.52520,053
2/10/201685.1785.3785.0085.37518,648
2/9/201685.3885.4085.0285.10408,270
2/8/201685.0885.2784.8985.15701,959
2/5/201684.6984.8784.5584.81397,454
2/4/201684.7684.8484.6184.74538,250
2/3/201684.5584.9884.5484.66496,241
2/2/201684.5184.6584.4584.59478,244
2/1/201684.2884.5384.1084.16927,250
1/29/201684.5784.6284.4284.58560,612
1/28/201684.0384.3184.0084.30459,782
1/27/201684.0284.2083.9084.20408,286
1/26/201684.1084.1883.9284.10819,818
1/25/201684.1584.2583.9284.01907,044
1/22/201683.9884.0583.7983.97695,639
1/21/201684.3284.3884.0384.07562,524
1/20/201684.3784.5284.2084.28871,834
1/19/201684.0484.1483.9483.97634,803
1/15/201684.3684.4384.1484.23851,055
1/14/201684.0484.2083.9084.05475,478
1/13/201684.0084.4483.8884.18472,233
1/12/201683.7384.1283.6583.91441,781
1/11/201683.7283.9283.5983.79549,574
1/8/201683.7984.0483.7183.99609,787
1/7/201683.6383.7783.4583.77545,086
1/6/201683.4883.6883.4583.66475,786
1/5/201683.1683.4283.1683.32627,841
1/4/201683.2283.4183.1183.22648,707
12/31/201583.1883.1982.9383.06442,875
12/30/201582.9282.9882.7582.93546,608
12/29/201583.1383.1782.8282.88602,507
12/28/201583.0983.3083.0783.25631,753
12/24/201583.1183.2383.0983.17322,818
12/23/201582.9683.1182.9583.09668,468
12/22/201583.5583.7083.5083.60718,825
12/21/201583.7683.8083.5883.671,170,360
12/18/201583.6883.7983.5583.67498,761
12/17/201583.5183.6383.4783.58643,804
12/16/201583.4283.4983.1283.28490,455
12/15/201583.5183.5783.4183.51447,763
12/14/201583.9684.0383.5583.65416,872
12/11/201583.9384.2083.8884.14463,908
12/10/201583.9083.9683.6883.73413,837
12/9/201583.8984.0583.7383.88497,213
12/8/201583.9984.0683.8683.95331,668
12/7/201583.7784.0983.7583.94402,541
12/4/201583.6983.8683.5983.80449,631
12/3/201583.9283.9583.3783.48322,193
12/2/201584.2784.2984.1284.21363,360
12/1/201584.0984.4284.0184.37343,297
11/30/201584.2184.2884.1784.19307,957
11/27/201584.1884.2984.1884.21190,767
11/25/201584.1684.2384.0884.11270,258
11/24/201584.0984.2184.0584.09303,220
11/23/201583.9684.1083.9184.04291,160
11/20/201584.0984.1383.9383.98461,192
11/19/201583.9484.0883.8983.97300,654
11/18/201583.8383.9683.7583.88301,064
11/17/201583.8084.0183.6783.94395,242
11/16/201583.9684.0583.8483.901,484,790
11/13/201583.7483.8683.7183.78271,070
11/12/201583.6183.7283.5783.63191,396
11/11/201583.5083.6583.4283.61321,611
11/10/201583.5083.7283.4383.57365,880
11/9/201583.3883.5083.2683.39371,076
11/6/201583.6283.6283.4283.49332,595
11/5/201584.1184.1483.8984.04309,346
11/4/201584.2484.3084.0084.09381,454
11/3/201584.2484.2884.0984.17335,944
10/30/201584.6284.7184.5284.71405,420
10/29/201584.7984.8084.4884.50408,435
10/28/201585.2685.2684.8084.90304,770
10/27/201585.3085.3885.1985.19324,060
10/26/201585.2085.2685.1185.22339,501
10/23/201585.1085.1784.9885.07405,438
10/22/201585.3485.4685.2085.39384,273
10/21/201585.1285.2985.1085.20270,243
10/20/201585.0485.1084.9685.04340,039
10/19/201585.2285.3085.0985.21364,266
10/16/201585.3585.4085.2185.29376,320
10/15/201585.4385.4585.2185.344,984,240
10/14/201585.2485.5085.1785.49246,112
10/13/201585.0385.1284.8685.09182,910
10/12/201584.8285.0384.8084.97255,109
10/9/201584.7084.8484.6684.79217,277
10/8/201584.9484.9984.6884.78194,250
10/7/201584.8585.0084.8084.91249,192
10/6/201584.7485.0884.6784.88326,483
10/5/201584.9985.0084.7584.78266,664
10/2/201585.2285.4084.9785.09323,174
10/1/201584.7684.8984.6184.68545,466
9/30/201584.7084.9384.6084.84645,005
9/29/201584.6684.8884.6084.80595,476
9/28/201584.4384.6484.4084.59319,031
9/25/201584.4084.4984.3384.36563,795
9/24/201584.6884.7584.5084.53251,818
9/23/201584.5084.6084.4284.52229,396
9/22/201584.5084.7084.3984.56249,118
9/21/201584.4584.4584.2484.35395,917
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center