$90.92 +0.69 (%) Van Lg-Tr Bd Id Shs ETF - NYSEARCA

Oct. 1, 2014 | 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
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
8/28/201492.5592.8092.4692.63119,753
8/27/201491.9492.1891.7492.155,351,040
8/26/201492.0092.2191.7791.861,100,860
8/25/201491.6991.9791.6991.972,923,730
8/22/201491.3091.6891.0191.60276,065
8/21/201490.8591.1990.8291.11180,606
8/20/201490.9590.9790.5090.70302,473
8/19/201491.3391.5190.9091.01249,521
8/18/201491.5391.5491.0591.06407,344
8/15/201491.2692.1091.2691.72353,633
8/14/201490.8291.0590.5191.03292,670
8/13/201490.1890.4890.1090.47183,178
8/12/201490.3290.5490.1190.11266,955
8/11/201490.4790.7590.4690.63144,037
8/8/201490.6991.0090.5190.62129,649
8/7/201490.1290.6190.0190.61115,774
8/6/201490.2090.2989.9390.04302,354
8/5/201489.5489.9689.3789.89223,594
8/4/201489.8289.9489.6589.77145,143
8/1/201489.2789.7588.8789.59102,501
7/31/201489.4489.9889.3689.5769,530
7/30/201490.6290.6489.8789.95110,207
7/29/201491.0891.1090.7990.97218,050
7/28/201490.8090.9990.6590.7748,544
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center