$91.03 -0.38 (%) Van Lg-Tr Bd Id Shs ETF - NYSEARCA

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLV historical data

Date Open High Low Close Volume
5/28/201591.2391.4290.9691.03157,256
5/27/201591.1891.4990.9291.41208,436
5/26/201590.4891.2990.3891.1962,622
5/22/201590.3590.4289.9390.3571,946
5/21/201589.7790.3089.6590.1970,615
5/20/201589.4289.6789.2089.31147,510
5/19/201589.2390.0789.2089.31146,620
5/18/201590.4190.7389.9990.04122,555
5/15/201590.3891.2390.3891.0276,441
5/14/201589.5690.0489.5389.77114,660
5/13/201590.3590.5789.3089.41124,060
5/12/201589.4590.3289.0889.85280,442
5/11/201591.1791.3589.9189.92197,366
5/8/201592.1092.3791.8292.06405,849
5/7/201590.9891.7190.9191.48720,510
5/6/201591.2891.4390.7390.831,387,420
5/5/201591.6991.7891.0891.571,891,200
5/4/201592.1392.2891.5291.56976,088
5/1/201592.5892.8391.9292.131,404,620
4/30/201593.1993.6992.8393.55187,147
4/29/201593.8494.0693.2193.50106,910
4/28/201595.2095.4894.7094.7171,906
4/27/201595.9495.9995.4195.7290,098
4/24/201595.6396.0195.5095.9052,031
4/23/201595.3495.6895.1495.4086,309
4/22/201596.0296.1395.1195.11152,545
4/21/201596.4896.6096.1196.20181,613
4/20/201596.7196.7496.2696.4882,239
4/17/201596.0896.9996.0896.9074,883
4/16/201596.6296.6295.9096.26107,161
4/15/201596.7296.8496.3396.4894,695
4/14/201596.7097.0696.3696.52117,078
4/13/201595.8896.0695.5195.98135,855
4/10/201596.2596.3595.9095.95308,279
4/9/201596.6596.6695.6295.84218,016
4/8/201596.7496.9596.1796.79135,063
4/7/201596.2596.7995.9996.78108,877
4/6/201596.8096.8695.9596.1188,525
4/2/201596.9197.2596.3096.5875,733
4/1/201596.6297.1696.6197.0974,362
3/31/201596.2396.5095.9796.32471,602
3/30/201596.3996.7196.0196.2083,498
3/27/201596.0396.5995.9296.44131,406
3/26/201596.5996.5995.5595.6668,897
3/25/201597.6197.7196.8496.8651,235
3/24/201596.9997.5196.8097.36155,215
3/23/201596.9496.9596.5796.7685,438
3/20/201596.8496.9796.6696.84138,635
3/19/201596.9097.0096.2996.73162,056
3/18/201595.7496.9495.3696.90104,759
3/17/201595.0395.2094.7295.1175,812
3/16/201594.9094.9494.3794.7742,626
3/13/201594.3294.7194.0694.2574,020
3/11/201594.0694.8594.0694.7595,731
3/10/201593.9094.1193.7894.08101,179
3/9/201593.4093.6592.9393.30106,791
3/6/201593.8593.8592.3992.66103,879
3/5/201594.4894.6994.1094.1877,265
3/4/201594.6994.6994.2194.45116,838
3/3/201594.7395.0294.3294.3372,132
3/2/201595.8895.8894.5394.70105,120
2/27/201596.0496.2495.5095.9787,277
2/26/201596.4896.6395.6995.70106,921
2/25/201596.2296.6495.9996.57238,208
2/24/201595.2196.2794.5196.2293,693
2/23/201594.9195.3194.8095.21271,553
2/20/201594.6695.0394.0394.35127,684
2/19/201594.5094.7894.0594.0875,865
2/18/201594.3394.9294.1694.50223,949
2/17/201595.1495.1593.8193.90275,363
2/13/201595.9496.0795.1395.24126,975
2/12/201596.1096.5195.8895.90148,364
2/11/201596.0596.1595.5096.0393,969
2/10/201596.3796.5095.9096.06220,365
2/9/201597.1497.3496.5996.60125,997
2/6/201597.5497.7496.7696.80170,248
2/5/201598.3698.5197.9198.08242,817
2/4/201598.1598.8797.8398.62215,478
2/3/201599.0399.2398.5398.7579,157
2/2/201599.56100.1899.35100.02259,523
1/30/2015100.08100.4999.88100.45237,185
1/29/201599.2999.7098.9599.22111,785
1/28/201598.4899.8098.2099.5971,662
1/27/201599.1099.3098.1598.25129,888
1/26/201598.7498.8598.1398.46194,401
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center