$85.26 +0.23 (%) Van In-T Bd Idx Shs ETF - NYSEARCA

Nov. 25, 2014 | 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
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center