$98.60 -0.50 (%) Vrd Lg-Trm Bnd Shs ETF -

Sep. 30, 2016 | 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
9/30/201698.9799.0998.1998.60757,535
9/29/201698.5699.1998.5099.10134,809
9/28/201699.0699.2898.7898.821,310,420
9/27/201699.0199.1598.7298.97280,700
9/26/201698.3398.6798.2898.52198,246
9/23/201698.4798.5298.2098.22311,543
9/22/201698.2698.6098.1598.421,066,090
9/21/201696.8897.7896.7397.76413,962
9/20/201697.0097.2996.8096.8973,607
9/19/201696.5996.8096.4496.5572,788
9/16/201696.5796.8696.2096.4185,939
9/15/201696.0596.4095.8396.10172,797
9/14/201696.3096.7796.1396.39151,239
9/13/201697.1597.2595.8396.33191,341
9/12/201696.9297.2596.7197.05145,580
9/9/201697.6997.8396.8897.05389,377
9/8/201699.2799.4098.2698.49288,286
9/7/2016100.17100.1799.5199.58212,833
9/6/201699.0099.7998.9399.53143,216
9/2/201699.2299.2898.6999.07353,098
9/1/201698.9399.6498.8599.49111,366
8/31/201699.74100.0599.5499.79116,575
8/30/2016100.20100.2099.7899.80102,611
8/29/201699.76100.1499.60100.0585,207
8/26/201699.85100.2598.9299.10219,510
8/25/201699.6099.9699.4099.49113,983
8/24/2016100.04100.1799.7099.79168,527
8/23/2016100.15100.2399.7699.9491,321
8/22/201699.7199.9999.4099.66157,088
8/19/201699.1499.2798.8499.20184,709
8/18/201699.5099.7599.2299.6272,585
8/17/201699.0799.4598.9999.27121,617
8/16/201699.2999.3498.7598.9196,391
8/15/201699.5799.6099.1099.12132,349
8/12/201699.84100.0099.4799.71195,331
8/11/201699.7199.7198.7198.96163,371
8/10/201699.4299.7499.1499.66153,962
8/9/201698.7299.2298.5999.1492,505
8/8/201698.1398.6297.8998.39177,215
8/5/201698.8098.8398.1398.22145,553
8/4/201698.8899.1498.7098.94242,256
8/3/201698.4498.5097.6698.13150,610
8/2/201698.2398.8698.0398.21271,354
8/1/201699.38100.0899.0699.15221,661
7/29/201699.80100.4699.68100.44110,005
7/28/201699.5699.9599.3599.7574,572
7/27/201699.31100.0099.1699.81166,402
7/26/201699.3499.3498.7198.9785,347
7/25/201699.1799.2798.7698.88673,232
7/22/201698.6099.2798.3899.12194,635
7/21/201698.1898.9497.9698.81223,954
7/20/201698.8198.9698.5098.82108,247
7/19/201699.0199.2298.7399.12146,291
7/18/201699.0999.2798.4098.60201,477
7/15/201699.1799.1798.5098.74384,701
7/14/201699.3899.6799.2599.34117,800
7/13/201699.99100.2199.75100.15238,222
7/12/201699.7399.9999.0199.214,955,790
7/11/2016101.14101.24100.55100.86139,347
7/8/2016100.73101.24100.55101.24218,023
7/7/2016100.31100.48100.01100.39307,397
7/6/2016100.60100.77100.00100.52312,600
7/5/2016100.06100.3899.67100.18190,849
7/1/201699.1699.2498.1799.10191,611
6/30/201698.1398.4997.7598.05201,076
6/29/201698.5098.6697.7497.87521,976
6/28/201698.0798.5597.9298.51170,341
6/27/201697.5298.0597.1497.78161,101
6/24/201696.6196.7596.0196.27147,921
6/23/201695.2495.4795.0195.06235,459
6/22/201695.5095.8495.3595.56317,855
6/21/201695.7396.0095.3395.33149,815
6/20/201695.7695.9395.5095.60162,968
6/17/201696.5896.7395.9596.15126,089
6/16/201696.9897.2596.5396.8384,537
6/15/201696.2296.8096.0096.50172,312
6/14/201696.5596.6696.0096.06134,235
6/13/201696.1296.4096.0096.18985,364
6/10/201695.9796.2995.6695.9157,058
6/9/201695.9095.9795.4995.75139,045
6/8/201695.2895.5095.0395.4575,201
6/7/201694.9995.1894.9295.00277,749
6/6/201694.9995.0594.6094.69149,213
6/3/201694.7995.0094.2795.00107,833
6/2/201693.3194.1893.3194.0096,449
6/1/201693.7393.9593.2793.42167,419
5/31/201693.0493.7093.0093.55125,311
5/27/201693.7493.7893.3893.4971,600
5/26/201693.0693.7093.0693.49218,795
5/25/201693.2993.2992.8092.98231,183
5/24/201693.4293.4293.0293.21130,237
5/23/201693.5893.7293.2693.4692,344
5/20/201693.1493.5993.0093.3780,449
5/19/201693.1393.4792.9893.08160,232
5/18/201693.9893.9892.9393.04154,227
5/17/201694.2994.6694.2094.33130,616
5/16/201694.5694.6294.2094.2993,431
5/13/201694.3294.8694.3294.82103,298
5/12/201694.1794.4794.1694.40107,060
5/11/201694.3094.7994.1094.61200,626
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center