$83.41 +0.33 (%) Vg Intrmdt-Trm Shs ETF -

Dec. 2, 2016 | 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
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
8/25/201687.8387.8987.7287.77503,540
8/24/201687.9987.9987.8087.88855,682
8/23/201688.0088.0487.8787.94983,577
8/22/201687.8787.9487.7887.89662,503
8/19/201687.8287.8587.6387.74457,315
8/18/201687.9088.0487.7887.95464,257
8/17/201687.7787.9487.6587.84405,928
8/16/201687.7787.8487.6187.68710,482
8/15/201687.9487.9887.7687.80621,236
8/12/201688.0888.1987.9388.01901,992
8/11/201688.0788.1087.6287.68767,157
8/10/201687.9688.0787.8388.06733,463
8/9/201687.6987.8887.6587.85654,256
8/8/201687.4487.6287.3687.58811,211
8/5/201687.9287.9887.5687.60637,075
8/4/201687.9788.1387.8987.97538,551
8/3/201687.8087.8087.5687.74637,030
8/2/201687.8887.8887.7287.78645,307
8/1/201688.0588.2087.9287.95997,823
7/29/201688.2088.3788.0588.34478,337
7/28/201687.9788.1387.9488.03594,428
7/27/201687.8688.0987.7888.061,110,500
7/26/201687.8487.8487.6387.71637,932
7/25/201687.8387.8387.6887.74758,995
7/22/201687.7287.9187.6687.71596,913
7/21/201687.6187.9187.5087.82692,342
7/20/201687.7487.7787.6287.72617,685
7/19/201687.8387.8687.7087.82639,451
7/18/201687.7787.8487.5287.60596,266
7/15/201687.6587.6987.5087.58915,336
7/14/201687.7687.9987.7087.80462,856
7/13/201688.1188.1787.8788.01707,998
7/12/201688.1288.1287.6987.695,808,040
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center