$84.46 +0.39 (%) Van In-T Bd Idx Shs ETF - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIV historical data

Date Open High Low Close Volume
7/31/201584.3584.4784.3584.46241,709
7/30/201584.0084.1283.9284.07194,860
7/29/201584.0884.1383.9484.05187,409
7/28/201584.1084.1784.0284.09196,870
7/27/201584.2884.3484.1384.28708,498
7/24/201584.1484.1984.0184.10236,006
7/23/201583.8184.0883.7884.08317,781
7/22/201583.8984.0183.8083.931,479,060
7/21/201583.6083.9283.5983.90994,739
7/20/201583.6583.7583.5683.68219,279
7/17/201583.7683.9183.7383.81137,211
7/16/201583.6483.9283.6483.88198,480
7/15/201583.5183.8983.5083.84276,160
7/14/201583.5783.6583.4883.62288,165
7/13/201583.5183.5883.3183.45308,770
7/10/201583.6783.8483.5183.63231,030
7/9/201584.2584.3084.0484.04169,329
7/8/201584.3384.5384.2684.42221,344
7/7/201584.4584.5984.1384.20272,103
7/6/201584.1184.1983.8784.05353,753
7/2/201583.6883.8483.6483.71203,897
7/1/201583.4383.6183.3583.46373,950
6/30/201583.8484.1383.7783.87254,415
6/29/201583.7484.0483.5683.94291,848
6/26/201583.4583.4783.2883.34194,862
6/25/201583.6583.7583.5183.62281,557
6/24/201583.8483.8783.6383.82334,992
6/23/201583.6683.8883.5783.65271,537
6/22/201584.1284.1383.8683.89260,910
6/19/201584.2884.4084.2484.38256,462
6/18/201584.0584.0983.8083.99265,377
6/17/201583.9184.1283.5584.021,480,430
6/16/201583.8884.0083.7783.97233,525
6/15/201583.9984.0083.7483.82214,203
6/12/201583.6683.9583.5883.74218,842
6/11/201583.3883.7283.3283.71268,438
6/10/201583.3883.4283.2083.22245,579
6/9/201583.6483.6983.4283.51265,593
6/8/201583.8783.8783.7183.78285,030
6/5/201583.7183.8183.5083.62239,984
6/4/201583.9284.1983.9184.10242,776
6/3/201584.1184.1383.7683.84365,216
6/2/201584.5484.5484.3084.34273,147
6/1/201585.0785.1184.6684.76277,635
5/29/201585.2985.3885.1785.21273,946
5/28/201585.1885.2785.0585.21238,791
5/27/201585.1085.1984.9485.17368,956
5/26/201584.8285.1684.8185.15238,532
5/22/201584.8984.9584.6884.88198,715
5/21/201584.8385.0384.7284.94406,237
5/20/201584.7184.8384.6084.68411,361
5/19/201584.6484.8484.5584.60294,381
5/18/201585.1685.1684.8384.91280,041
5/15/201585.0085.3184.9685.26253,471
5/14/201584.7084.9084.6084.83232,306
5/13/201584.9284.9284.5384.55333,222
5/12/201584.5084.7484.3484.63389,198
5/11/201585.0585.0784.5884.631,582,600
5/8/201585.3685.4685.1985.30488,986
5/7/201584.8685.0284.8084.91388,673
5/6/201584.9784.9884.6684.78349,483
5/5/201585.1585.1684.8685.01355,142
5/4/201585.2685.3985.1085.18338,297
5/1/201585.4385.4785.2085.25316,059
4/30/201585.5885.7985.3585.77323,876
4/29/201585.7485.9085.6185.76309,427
4/28/201586.2986.3486.0586.06324,260
4/27/201586.4886.5186.3186.42397,669
4/24/201586.3786.5186.3786.47262,714
4/23/201586.1486.3586.0286.28284,025
4/22/201586.3986.3986.0686.08203,622
4/21/201586.5186.5186.3586.44260,289
4/20/201586.5886.6086.4186.51270,901
4/17/201586.4286.6686.3386.55261,731
4/16/201586.5186.5886.2986.52253,564
4/15/201586.4986.5386.4086.44290,660
4/14/201586.4786.5386.2886.34266,899
4/13/201586.1186.2186.0586.14372,141
4/10/201586.2286.2586.0586.10251,136
4/9/201586.3886.3886.0486.13328,373
4/8/201586.4786.4786.2686.40302,217
4/7/201586.3586.4686.2286.46435,253
4/6/201586.5686.6486.3586.38262,178
4/2/201586.4586.4586.2286.27232,379
4/1/201586.3086.4486.2686.40416,564
3/31/201586.1186.2786.0486.21281,819
3/30/201586.0786.1186.0086.071,544,710
3/27/201585.9386.0985.8186.05330,042
3/26/201585.9585.9785.7385.84503,725
3/25/201586.4486.4486.1286.14360,116
3/24/201586.2086.3986.1186.36346,617
3/23/201586.1486.2385.9886.19328,446
3/20/201585.8586.0885.8586.05218,264
3/19/201585.9186.0385.6385.70337,224
3/18/201585.4286.1185.2586.05315,486
3/17/201585.2885.3185.1585.29252,225
3/16/201585.2985.3185.0985.21360,117
3/13/201585.0885.2385.0185.05233,671
3/11/201584.9585.1584.9085.12307,229
3/10/201585.0485.1384.8284.94433,397
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!