$85.17 +0.02 (%) Van In-T Bd Idx Shs ETF - NYSEARCA

May. 27, 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
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
3/9/201584.7584.8684.5984.76282,154
3/6/201584.8084.8084.5284.58249,521
3/5/201585.1285.2785.0585.22389,364
3/4/201585.1785.2084.9885.10318,073
3/3/201585.2585.3085.0485.11377,367
3/2/201585.6885.6885.2085.27420,723
2/27/201585.7485.8885.5985.87270,004
2/26/201585.9486.0485.6185.62459,268
2/25/201586.0486.1485.8886.14338,048
2/24/201585.4686.0385.2485.94372,200
2/23/201585.3985.5485.2285.44385,714
2/20/201585.4085.5985.0785.19304,062
2/19/201585.3485.5085.1685.26364,151
2/18/201585.0885.5585.0285.44363,882
2/17/201585.4085.4884.9585.06379,995
2/13/201585.6385.7085.5085.53385,280
2/12/201585.5785.7785.5585.67355,127
2/11/201585.5785.6785.4285.57268,409
2/10/201585.6085.6985.5085.59263,130
2/9/201585.9585.9585.6685.67336,867
2/6/201586.1086.2285.7685.80341,352
2/5/201586.5886.6586.4086.56297,828
2/4/201586.4386.7486.2686.71392,230
2/3/201586.8486.8686.5986.64403,801
2/2/201586.9287.1986.8687.09508,419
1/30/201587.1687.3387.0187.29430,465
1/29/201586.8286.8686.6586.78305,003
1/28/201586.4787.0386.4786.95297,469
1/27/201586.7386.7986.4586.47549,444
1/26/201586.4686.5386.2886.37873,253
1/23/201586.2886.5586.1986.47599,514
1/22/201586.3286.3685.9586.05347,103
1/21/201586.5086.5886.0886.21612,819
1/20/201586.4686.6486.3086.45383,130
1/16/201586.6686.7286.3186.35360,554
1/15/201586.2786.8386.2786.78504,914
1/14/201586.4886.5686.2086.34504,510
1/13/201585.8686.2085.8186.12576,034
1/12/201585.8286.0085.7685.95526,805
1/9/201585.5685.8185.4685.72318,019
1/8/201585.5485.5485.3385.44499,329
1/6/201585.4785.9085.3785.57390,649
1/5/201584.9585.2184.9385.19554,830
1/2/201584.6885.0084.5784.87293,189
12/31/201484.5984.7084.5184.68313,517
12/30/201484.6284.6784.3984.57377,391
12/29/201484.3484.4584.2484.41288,481
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center