$99.94 +0.28 (%) Vrd Lg-Trm Bnd Shs ETF -

Aug. 23, 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
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
5/10/201693.9994.3593.9493.99394,136
5/9/201694.0494.3093.8694.18125,102
5/6/201694.2894.4494.0394.23163,162
5/5/201693.9794.6393.7594.60176,776
5/4/201693.6693.8793.3493.8795,773
5/3/201693.7493.9193.5193.64157,601
5/2/201693.3193.5393.0093.02120,750
4/29/201693.4293.9593.3293.78119,669
4/28/201693.3493.8893.0593.67117,121
4/27/201692.8393.4892.6993.41242,526
4/26/201692.8892.9492.1892.49212,920
4/25/201693.2393.4192.6692.74272,327
4/22/201693.4193.6993.1993.53150,766
4/21/201693.2793.4793.0693.23228,427
4/20/201694.1794.4993.5493.59301,409
4/19/201693.9594.2393.6294.16155,991
4/18/201693.7194.1393.5694.01245,142
4/15/201693.6194.0493.6093.8485,339
4/14/201693.2393.4893.0793.30187,380
4/13/201693.0893.5092.9393.37182,125
4/12/201693.3993.5092.9793.08347,055
4/11/201693.6393.9693.5293.67272,804
4/8/201693.9994.2693.6793.92125,555
4/7/201693.9994.3893.9294.25183,376
4/6/201693.5893.6093.1593.49122,775
4/5/201693.7193.8693.4893.74122,167
4/4/201693.1893.2892.9493.09255,077
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center