$86.41 -0.18 (%) Vg Intrmdt-Trm Shs ETF -

May. 6, 2016 | 03:19 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
5/5/201686.4586.6486.2686.59448,600
5/4/201686.4086.4386.2586.38874,570
5/3/201686.2686.4386.2486.36705,553
5/2/201686.1386.2185.9385.94543,066
4/29/201686.2386.4486.1086.34513,753
4/28/201686.1386.4186.0186.34495,567
4/27/201685.8286.1485.7686.09470,819
4/26/201685.8885.9385.6185.67626,053
4/25/201685.9586.0285.8185.81426,611
4/22/201686.0686.1085.9285.94569,020
4/21/201686.0686.1786.0086.07739,628
4/20/201686.4086.5086.1686.221,408,620
4/19/201686.3586.4486.2686.31471,679
4/18/201686.2986.4086.2286.33618,617
4/15/201686.2186.4186.1186.37612,330
4/14/201686.1486.2086.0486.08455,047
4/13/201686.1186.3086.0286.24386,892
4/12/201686.2286.3286.0686.16355,177
4/11/201686.3286.4686.2586.38546,133
4/8/201686.4186.4786.2986.39389,743
4/7/201686.4686.5586.2086.52487,432
4/6/201686.2686.3586.1286.17657,210
4/5/201686.3186.3586.1086.28518,407
4/4/201686.0386.1085.8886.08401,822
4/1/201686.1086.1185.8485.921,127,190
3/31/201686.0386.3185.9686.27647,908
3/30/201685.8586.0085.6885.92640,870
3/29/201685.5685.9485.5185.87680,238
3/28/201685.4085.6385.3985.51508,616
3/24/201685.5485.6485.2285.44392,857
3/23/201685.3285.5585.2185.45380,363
3/22/201685.4585.5285.1785.19632,840
3/21/201685.3285.3885.2285.25385,156
3/18/201685.3785.5785.3185.42432,193
3/17/201685.2485.4085.2185.32525,847
3/16/201684.5885.1584.5585.15605,769
3/15/201684.8584.9184.6284.73483,544
3/14/201684.7284.7984.6084.67527,710
3/11/201684.7584.7584.5384.63345,310
3/10/201684.8584.9784.5984.70605,860
3/9/201684.8485.0084.6984.80504,671
3/8/201685.0185.0284.8384.91455,344
3/7/201684.6284.6584.5084.57434,926
3/4/201684.8084.8384.5684.72459,380
3/3/201684.7684.9284.6384.89469,152
3/2/201684.6984.8084.6184.71545,476
3/1/201685.4485.4484.7984.89365,778
2/29/201685.3085.4785.2685.34448,398
2/26/201685.3385.4085.2085.36374,480
2/25/201685.4685.6985.4085.56567,757
2/24/201685.4385.7285.2285.32354,400
2/23/201685.0085.3684.8585.31448,996
2/22/201685.1485.2085.0085.17499,784
2/19/201685.0485.1884.9185.14376,893
2/18/201684.7985.1484.7285.12407,824
2/17/201684.7884.7884.5284.68545,376
2/16/201685.0085.0484.7984.89678,669
2/12/201685.2885.3884.9485.06999,202
2/11/201685.7185.8585.4285.52520,053
2/10/201685.1785.3785.0085.37518,648
2/9/201685.3885.4085.0285.10408,270
2/8/201685.0885.2784.8985.15701,959
2/5/201684.6984.8784.5584.81397,454
2/4/201684.7684.8484.6184.74538,250
2/3/201684.5584.9884.5484.66496,241
2/2/201684.5184.6584.4584.59478,244
2/1/201684.2884.5384.1084.16927,250
1/29/201684.5784.6284.4284.58560,612
1/28/201684.0384.3184.0084.30459,782
1/27/201684.0284.2083.9084.20408,286
1/26/201684.1084.1883.9284.10819,818
1/25/201684.1584.2583.9284.01907,044
1/22/201683.9884.0583.7983.97695,639
1/21/201684.3284.3884.0384.07562,524
1/20/201684.3784.5284.2084.28871,834
1/19/201684.0484.1483.9483.97634,803
1/15/201684.3684.4384.1484.23851,055
1/14/201684.0484.2083.9084.05475,478
1/13/201684.0084.4483.8884.18472,233
1/12/201683.7384.1283.6583.91441,781
1/11/201683.7283.9283.5983.79549,574
1/8/201683.7984.0483.7183.99609,787
1/7/201683.6383.7783.4583.77545,086
1/6/201683.4883.6883.4583.66475,786
1/5/201683.1683.4283.1683.32627,841
1/4/201683.2283.4183.1183.22648,707
12/31/201583.1883.1982.9383.06442,875
12/30/201582.9282.9882.7582.93546,608
12/29/201583.1383.1782.8282.88602,507
12/28/201583.0983.3083.0783.25631,753
12/24/201583.1183.2383.0983.17322,818
12/23/201582.9683.1182.9583.09668,468
12/22/201583.5583.7083.5083.60718,825
12/21/201583.7683.8083.5883.671,170,360
12/18/201583.6883.7983.5583.67498,761
12/17/201583.5183.6383.4783.58643,804
12/16/201583.4283.4983.1283.28490,455
12/15/201583.5183.5783.4183.51447,763
12/14/201583.9684.0383.5583.65416,872
12/11/201583.9384.2083.8884.14463,908
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center