$84.28 +0.07 (%) Van In-T Bd Idx Shs ETF - NYSEARCA

Sep. 30, 2014 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIV historical data

Date Open High Low Close Volume
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
9/5/201484.8084.8184.5884.65194,004
9/4/201484.8384.8584.5984.59174,744
9/3/201484.6684.8284.6084.82233,409
9/2/201485.0385.0384.7084.73203,871
8/29/201485.2785.3585.1785.29146,387
8/28/201485.3285.3385.1685.22298,887
8/27/201485.1785.2185.0685.20164,828
8/26/201485.1085.1084.9785.03155,290
8/25/201484.9485.0084.8484.93348,452
8/22/201484.9985.0284.7784.93193,714
8/21/201484.9285.0484.8784.97266,086
8/20/201485.0085.0084.8084.87265,840
8/19/201485.1885.2184.9885.00404,595
8/18/201485.1285.1584.9985.01188,910
8/15/201485.0385.5085.0385.22302,879
8/14/201485.0585.1084.9285.02253,571
8/13/201484.8484.9984.7884.95299,745
8/12/201484.7384.8284.6884.69159,711
8/11/201484.8384.8784.7284.81163,351
8/8/201484.9285.0484.7584.80217,171
8/7/201484.5984.8484.5184.80253,439
8/6/201484.6584.7084.5384.56350,249
8/5/201484.4584.5984.3484.54180,115
8/4/201484.4884.6084.4684.51179,338
8/1/201484.1684.4684.0684.41280,381
7/31/201484.1284.3284.0084.23297,603
7/30/201484.5284.5484.2684.35225,103
7/29/201484.7884.8284.6384.77185,002
7/28/201484.7084.7584.5884.66132,962
7/25/201484.7384.7784.6284.74288,988
7/24/201484.6584.7084.5484.56222,340
7/23/201484.8684.8984.7984.82283,819
7/22/201484.7984.8184.6384.81155,806
7/21/201484.7384.8384.6684.72218,270
7/18/201484.8684.8684.6484.69402,275
7/17/201484.6584.8484.5484.82185,890
7/16/201484.4184.4884.3484.44225,259
7/15/201484.4284.6084.3184.44244,075
7/14/201484.5484.5484.4384.50159,699
7/11/201484.5984.6584.5384.60126,671
7/10/201484.5584.6684.4384.47132,412
7/9/201484.3084.4684.1084.34238,116
7/8/201484.2684.3684.2484.34234,133
7/7/201484.0184.1383.9984.10184,178
7/3/201483.8683.9983.8083.99131,448
7/2/201484.2984.2984.0184.03173,996
7/1/201484.4284.4684.2984.35291,532
6/30/201484.7484.7884.6184.69129,397
6/27/201484.7884.8384.6784.72172,013
6/26/201484.6484.7684.6184.69127,719
6/25/201484.6284.6984.5184.55229,654
6/24/201484.3784.4584.2384.45173,564
6/20/201484.1284.2484.0584.23175,286
6/19/201484.4684.4784.0484.19521,458
6/18/201484.0584.2883.9384.28300,049
6/17/201484.1084.1083.8883.88306,016
6/16/201484.2384.2584.1384.21390,893
6/13/201484.0084.2383.9984.18156,542
6/12/201484.1284.3484.0584.34325,751
6/11/201483.9984.1183.9584.06172,010
6/10/201484.0084.0483.9184.01400,619
6/9/201484.1784.1784.0284.13184,685
6/6/201484.4084.4284.1684.24295,038
6/5/201484.1584.2884.1084.21190,856
6/4/201484.2284.2284.0484.12161,102
6/3/201484.3884.3884.1384.17164,284
6/2/201484.6084.6484.3384.47234,583
5/30/201484.9484.9984.8084.91283,739
5/29/201485.1285.3184.9384.99275,840
5/28/201484.9985.1484.8285.06156,958
5/27/201484.7884.7984.5384.71207,213
5/23/201484.7084.7584.5984.69150,607
5/22/201484.6684.6684.5184.56205,755
5/21/201484.6284.6684.5084.64302,893
5/20/201484.6184.7784.5984.72208,248
5/19/201484.7084.7784.5484.56226,100
5/16/201484.6384.7284.5784.62181,791
5/15/201484.6784.8784.6184.75348,481
5/13/201484.1784.2284.1084.19172,368
5/12/201484.0284.0283.9183.94133,904
5/8/201484.1584.2784.0584.17309,140
5/7/201483.9984.1283.8884.08135,685
5/6/201483.9284.0083.8783.99204,101
5/5/201484.0584.0583.8583.92168,978
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center