Van Lg-Tr Bd Id Shs ETF $90.96

up +0.16


28/7/2014 10:25 AM  |  NYSEARCA : BLV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLV historical data

Date Open High Low Close Volume
7/25/201490.7490.8090.5590.8045,989
7/24/201490.3490.3990.1190.19114,952
7/23/201490.7990.9190.6990.73121,312
7/22/201490.5690.7990.3590.7131,057
7/21/201490.4790.7190.4690.5446,699
7/18/201490.4490.4490.0290.3544,477
7/17/201489.8990.3689.8590.3252,247
7/16/201489.3889.7089.3489.6391,729
7/15/201489.2089.6189.1189.3565,954
7/14/201489.6089.6289.3689.4249,617
7/11/201489.5789.7689.5789.7514,221
7/10/201489.6589.6589.2089.2838,988
7/9/201489.1889.5589.0689.2341,505
7/8/201489.0889.3089.0589.1852,769
7/7/201488.2888.7188.2888.5840,032
7/3/201487.9188.1887.7988.1162,925
7/2/201488.8488.8488.3888.3927,812
7/1/201489.1989.3789.1089.2349,145
6/30/201489.7990.0089.6889.8926,159
6/27/201489.8689.9889.6589.7334,177
6/26/201489.6189.9889.6189.7750,480
6/25/201489.6389.6689.3589.3976,178
6/24/201488.9789.1988.7789.1931,235
6/20/201488.3988.6588.2088.65103,663
6/19/201489.2089.2088.3588.5378,249
6/18/201488.5589.0688.5589.0625,711
6/17/201488.7888.7888.5088.5732,532
6/16/201488.9489.2188.9389.0869,137
6/13/201488.5989.1888.5288.9727,425
6/12/201488.4389.0188.2488.9261,860
6/11/201488.4188.5588.1788.3656,722
6/10/201488.2188.4288.1088.36280,593
6/9/201488.4388.5488.2788.5031,980
6/6/201488.8188.9388.4988.6164,304
6/5/201488.0088.6888.0088.4133,070
6/4/201488.5088.5088.1088.3234,109
6/3/201488.8588.8888.4588.4577,443
6/2/201489.2289.5489.0089.1540,697
5/30/201490.0590.2090.0090.0133,182
5/29/201490.4690.6990.1090.1457,239
5/28/201489.9790.4489.9790.3398,420
5/27/201489.2389.5688.9989.5465,115
5/23/201488.9889.2288.9889.1444,099
5/22/201488.9288.9788.5988.7936,275
5/21/201488.8988.9988.7588.9333,908
5/20/201489.1389.5089.1389.28156,668
5/19/201489.9289.9289.2289.2758,403
5/16/201489.7389.9089.5889.6846,804
5/15/201489.8590.2589.6489.8445,998
5/13/201488.4988.6288.4988.54136,464
5/12/201488.4088.4088.0288.12187,621
5/8/201489.1089.3688.5288.8259,956
5/7/201489.2189.2188.9189.0040,137
5/6/201488.8489.2188.8489.1547,287
5/5/201489.2989.3688.7788.8373,054
5/2/201488.5789.4488.4189.2557,686
5/1/201488.1288.7488.0288.6863,909
4/30/201488.0488.4987.9088.4849,329
4/29/201487.7288.0587.6588.0427,000
4/28/201488.2688.2987.9288.0426,529
4/25/201488.3288.6088.3288.3946,173
4/24/201487.8488.2987.8488.2668,788
4/23/201487.8588.1587.8088.0826,898
4/22/201487.3787.7687.2587.7541,512
4/21/201487.6887.8787.5087.59101,724
4/17/201488.2588.3087.3187.6085,009
4/16/201487.6688.2287.6188.2057,912
4/15/201487.6588.2087.6588.0656,394
4/14/201487.6587.7787.6087.7550,375
4/11/201487.6387.7387.2587.7049,321
4/10/201486.8587.3886.7387.1761,846
4/9/201486.6587.0186.6086.8054,082
4/8/201486.7787.0186.4686.9875,398
4/7/201486.4586.7786.3486.7361,320
4/4/201485.9586.4885.9586.2368,018
4/3/201485.7685.9085.6585.8846,358
4/2/201485.8085.8585.5985.6474,731
4/1/201486.0286.1985.9586.0553,020
3/31/201486.4686.7586.1586.73123,637
3/28/201487.0487.0686.5886.90156,637
3/27/201486.8687.3586.7087.17101,790
3/26/201486.2986.8086.2086.80197,390
3/25/201486.0586.3385.9486.2257,910
3/24/201485.8586.4285.8086.3763,492
3/21/201485.4185.8585.4185.8320,615
3/20/201485.2185.4885.1785.2444,935
3/19/201485.8885.8985.1785.2939,606
3/18/201485.6286.0485.5285.8163,436
3/17/201485.6785.7885.5085.57169,276
3/14/201486.0586.1285.6985.75263,369
3/13/201484.8785.9684.8785.7873,901
3/12/201484.9985.1084.8185.0536,381
3/11/201484.4384.6784.4084.6151,346
3/10/201484.3984.5284.3784.4549,540
3/7/201484.3184.5884.2284.4281,860
3/6/201485.0685.1584.9484.94110,872
3/5/201485.4085.5885.2885.4865,125
3/4/201485.9486.1785.4585.58145,593
3/3/201486.1286.2485.9286.21439,608
2/28/201486.3086.3786.0386.24381,338
Trading Center