$98.61 +1.12 (%) Van Lg-Tr Bd Id Shs ETF - NYSEARCA

Jan. 23, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLV historical data

Date Open High Low Close Volume
1/23/201598.1598.7098.0598.61205,600
1/22/201598.0798.1297.2797.49112,972
1/21/201598.5298.7897.5097.95103,103
1/20/201597.9498.4097.9498.3882,298
1/16/201598.0798.2997.2197.41106,236
1/15/201597.2798.3897.1498.29190,707
1/14/201597.7997.8897.0597.06114,378
1/13/201596.7197.1396.5596.7470,833
1/12/201596.6797.0396.4596.84224,894
1/9/201595.8596.5495.5096.54182,309
1/8/201596.4796.4795.9296.01190,791
1/6/201596.4897.3096.0896.78196,379
1/5/201595.3095.9795.1895.64299,307
1/2/201594.4095.1794.3194.97138,037
12/31/201494.1894.4394.0794.27139,128
12/30/201494.4194.5294.0694.22144,892
12/29/201493.6994.1093.5593.86138,790
12/26/201493.4093.5793.0693.5070,538
12/24/201492.6793.4392.2893.4397,991
12/23/201493.6893.9792.6692.68174,949
12/22/201493.7894.3893.6094.30314,405
12/19/201493.4394.0893.4094.08109,400
12/18/201493.7294.2293.4593.49136,856
12/17/201494.2794.8393.5594.34195,836
12/16/201493.9594.3493.6894.33132,976
12/15/201493.5993.9593.4193.70153,016
12/12/201493.6393.9593.2393.94152,204
12/11/201492.9793.0892.7393.00128,609
12/10/201492.9393.3792.7993.22147,853
12/9/201493.0593.3292.7993.01715,992
12/8/201491.9992.4891.8992.3471,976
12/5/201492.0992.1491.4091.72109,481
12/4/201491.7692.2391.7392.22102,755
12/3/201491.6091.8091.4691.64322,469
12/2/201491.9291.9591.4891.50212,318
12/1/201492.8992.8992.1092.16123,401
11/28/201492.8193.0092.7792.9262,359
11/26/201492.5392.8092.4392.54164,019
11/25/201491.7492.3691.7492.2155,024
11/24/201491.3991.7191.2591.6873,546
11/21/201491.1791.6391.1791.48170,832
11/20/201491.2991.3290.8690.9950,114
11/19/201490.7891.1490.6790.7272,949
11/18/201491.0591.2391.0091.1649,070
11/17/201491.3391.3390.8390.9539,769
11/14/201491.0291.2790.8291.2646,761
11/13/201490.9991.1690.8591.0771,279
11/12/201491.3691.5290.8390.99161,545
11/11/201490.9491.2190.7591.18132,267
11/10/201491.4491.6990.9190.9684,299
11/7/201491.0691.6091.0091.6062,404
11/6/201491.1291.2590.8691.0153,907
11/5/201491.1591.4191.1191.36182,361
11/4/201491.5191.6591.1491.18130,565
11/3/201491.4091.4090.8291.10256,538
10/31/201491.6591.9391.3891.6768,626
10/30/201492.1092.2591.6891.68108,540
10/29/201491.6891.9691.3291.73184,822
10/28/201491.8892.0391.7091.7765,228
10/27/201492.0192.1991.9592.0499,827
10/24/201492.0992.4091.7792.0259,768
10/23/201492.4092.4791.6892.03168,616
10/22/201492.4692.7292.2192.5196,534
10/21/201492.7992.9892.6092.66136,351
10/20/201493.1693.2592.7793.00224,955
10/17/201493.0193.2492.5993.0776,053
10/16/201494.2894.2892.8493.01201,612
10/15/201493.1996.3793.1793.64236,365
10/14/201492.9993.2992.6093.19222,978
10/13/201492.4092.8892.2192.7395,372
10/10/201492.1592.3091.9392.30149,595
10/9/201492.2292.3591.8691.9375,852
10/8/201492.2192.2691.5592.24142,830
10/7/201491.3992.1091.3992.02261,749
10/6/201491.0191.2790.8491.06274,324
10/3/201490.6290.9690.3790.90151,856
10/2/201490.9191.0590.5090.51125,146
10/1/201490.4890.9290.4890.92385,109
9/30/201490.3990.5690.1590.23152,150
9/29/201490.5590.6190.2890.28516,581
9/26/201490.0590.2589.7390.1796,148
9/25/201489.8490.2989.8490.2749,681
9/24/201489.9990.0089.4989.54198,364
9/23/201489.9290.0289.7089.95111,509
9/22/201489.6889.8589.5989.75145,380
9/19/201489.0289.6088.8389.5698,563
9/18/201488.7888.9188.5888.69122,069
9/17/201488.9889.2388.5188.5386,291
9/16/201489.0789.1888.7488.78102,859
9/15/201489.1089.2488.9088.92176,264
9/12/201489.1989.1988.7188.78325,724
9/11/201490.1490.2689.7189.75105,251
9/10/201490.0490.0589.8689.99267,485
9/9/201490.4590.6090.3190.38152,865
9/8/201491.2491.2490.5290.63308,669
9/5/201491.2091.2190.5590.69206,192
9/4/201491.3691.4690.8290.82445,090
9/3/201491.3591.6891.1491.62853,324
9/2/201491.6791.7991.3191.39897,655
8/29/201492.6393.0092.6392.82393,729
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center