$83.16 +0.12 (%) Vg Intrmdt-Trm Shs -

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIV historical data

Date Open High Low Close Volume
1/20/201782.9183.1982.9183.16783,338
1/19/201783.0983.1482.9183.041,231,620
1/18/201783.5983.6683.2683.261,230,020
1/17/201783.7483.7883.5783.761,080,160
1/13/201783.3583.5283.2083.38597,867
1/12/201783.6383.7583.4983.52791,754
1/11/201783.4583.7383.3183.48634,374
1/10/201783.4183.5083.3683.43627,103
1/9/201783.4083.4883.3183.41860,323
1/6/201783.3483.4083.1183.20761,812
1/5/201783.2683.5883.2083.48774,224
1/4/201783.0083.1482.9483.09757,440
1/3/201782.8183.0882.8083.012,896,870
12/30/201682.8283.1682.8283.071,331,820
12/29/201682.7082.9182.6182.801,068,000
12/28/201682.3082.6182.2482.54793,860
12/27/201682.2482.3782.2182.25869,333
12/23/201682.4682.4982.3382.45627,251
12/22/201682.3282.4082.1782.371,242,740
12/21/201682.8382.9382.7582.871,086,780
12/20/201682.6782.8082.6082.691,080,460
12/19/201682.8182.9282.6882.861,126,600
12/16/201682.6282.7782.4282.48906,702
12/15/201682.6382.6982.4282.43999,979
12/14/201683.4683.5582.7082.71799,491
12/13/201683.3383.3983.1683.28925,634
12/12/201683.2183.2883.0683.26920,980
12/9/201683.5283.6883.2083.261,001,410
12/8/201683.6483.7083.4883.53804,318
12/7/201683.6883.8583.5983.82811,307
12/6/201683.5783.6183.4183.501,063,950
12/5/201683.3183.6083.1683.41710,649
12/2/201683.3483.5883.2983.41805,534
12/1/201683.1883.2482.8783.081,114,510
11/30/201683.6383.7783.5083.62710,696
11/29/201683.7783.9883.6783.981,031,960
11/28/201683.7583.9583.6583.90609,245
11/25/201683.6983.7483.4983.61633,124
11/23/201683.5183.7483.3583.59822,157
11/21/201683.8983.9083.6883.79741,201
11/18/201684.1384.1783.7183.78748,244
11/17/201684.3784.3984.0584.10782,022
11/16/201684.4284.5184.2484.42746,515
11/15/201684.4084.5484.2384.411,048,670
11/14/201684.4984.5384.1984.30667,244
11/11/201684.9885.0684.7084.75722,263
11/10/201685.1985.3084.8584.941,011,740
11/9/201685.9586.0985.2685.27894,356
11/8/201686.6086.6286.2586.29858,755
11/7/201686.5986.6386.5086.51591,883
11/4/201686.6586.7886.6086.72553,831
11/3/201686.5386.6486.4486.58492,967
11/2/201686.5986.7386.4386.64589,102
11/1/201686.3186.5486.1986.41743,746
10/31/201686.6386.6886.5586.65458,021
10/28/201686.4986.6486.4086.55563,959
10/27/201686.6586.6886.4486.61566,833
10/26/201686.9286.9486.7786.81644,981
10/25/201686.9487.1086.8886.98596,328
10/24/201687.1787.1786.9386.99476,875
10/21/201687.1587.2087.0387.13440,904
10/20/201687.2287.2287.0487.06429,983
10/19/201687.0587.2487.0087.17677,111
10/18/201686.9187.1086.8587.09663,122
10/17/201686.9387.0086.8286.94610,563
10/14/201686.8586.9986.7686.76769,595
10/13/201686.9587.0786.8686.90562,370
10/12/201686.7286.8086.6286.78631,173
10/11/201686.8686.9186.7086.76625,639
10/10/201686.8986.9486.7186.89704,918
10/7/201686.9287.0086.7186.94588,736
10/6/201686.9186.9886.7786.84654,067
10/5/201687.0987.1486.8286.911,109,200
10/4/201687.3687.4487.0387.11696,148
10/3/201687.5187.5787.3287.341,036,370
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center