$90.16 +0.86 (%) Van Lg-Tr Bd Id Shs ETF - NYSEARCA

Feb. 8, 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
2/8/201689.5090.2089.3390.16152,421
2/5/201688.9589.3488.7089.30119,320
2/4/201688.9589.3688.6589.35194,004
2/3/201689.1389.7488.8689.01105,629
2/2/201689.1489.3988.7889.32118,956
2/1/201688.7088.7088.0388.39219,758
1/29/201689.0089.2888.7088.8478,691
1/28/201688.1588.5888.1588.5776,724
1/27/201688.2888.6388.0688.21140,338
1/26/201688.3388.6688.2088.49173,254
1/25/201688.5088.7988.3088.34275,496
1/22/201688.3788.5588.0888.45220,665
1/21/201688.7588.9988.2088.5495,533
1/20/201688.9189.0088.2988.35112,665
1/19/201688.6888.8188.4288.44148,741
1/15/201688.6088.7988.2988.6885,024
1/14/201688.3988.7187.8788.14149,959
1/13/201688.2089.0088.1588.69335,069
1/12/201687.5388.5087.5088.1247,778
1/11/201687.5687.9787.4487.52114,983
1/8/201687.8888.2387.7288.1858,173
1/7/201687.8687.9687.4287.91123,659
1/6/201687.6187.8587.4687.76152,382
1/5/201687.0187.2686.8187.06101,890
1/4/201687.5387.7086.9187.0873,867
12/31/201586.7987.0086.6286.81104,122
12/30/201586.5586.7586.3086.4568,710
12/29/201587.4287.4286.4986.53116,363
12/28/201587.4487.8787.3587.5594,090
12/24/201587.2187.5287.2187.4434,490
12/23/201586.9787.2586.8487.0592,220
12/22/201588.0088.0287.7087.9078,256
12/21/201588.4688.5288.0188.0499,285
12/18/201588.3488.5588.0988.3479,758
12/17/201587.8788.2987.8188.13102,590
12/16/201587.5088.1787.0787.6056,315
12/15/201587.3287.7787.2987.72153,774
12/14/201588.4488.4487.3387.66333,590
12/11/201588.7588.8588.4088.83166,708
12/10/201588.2788.4488.0788.26159,030
12/9/201588.1188.5187.6088.25212,536
12/8/201588.4988.6388.0088.25110,173
12/7/201588.0088.8087.8988.40103,720
12/4/201587.3588.1287.3087.87204,367
12/3/201588.5388.5387.1287.35131,894
12/2/201589.2689.3488.8589.29181,721
12/1/201588.4689.2988.4589.26259,938
11/30/201588.3388.7188.3388.59192,733
11/27/201588.5088.6488.3488.4936,502
11/25/201588.5488.6088.3888.4779,235
11/24/201588.3388.4988.2088.3544,664
11/23/201588.1788.4087.9988.2873,317
11/20/201588.4388.4788.0088.13174,501
11/19/201588.3888.5988.1788.2975,062
11/18/201587.7188.0587.5787.9389,589
11/17/201587.3387.9987.1887.85171,223
11/16/201587.7787.9087.2187.701,271,360
11/13/201587.5987.8587.5187.78116,311
11/12/201587.1787.6387.1087.43131,173
11/11/201587.2187.3187.0087.07150,241
11/10/201587.1387.5487.1087.29483,130
11/9/201586.9787.3286.8387.03214,800
11/6/201587.6887.7187.2387.41238,208
11/5/201588.6988.6988.1588.35170,688
11/4/201588.7988.8388.4788.73107,012
11/3/201588.8688.8888.4088.5988,024
10/30/201589.3589.7389.2089.6673,198
10/29/201589.7989.7989.0589.17111,824
10/28/201590.4990.5089.9990.2455,724
10/27/201590.6690.8590.4190.5378,243
10/26/201590.2090.4290.1790.3283,608
10/23/201589.8690.1389.7989.9385,545
10/22/201590.2690.6289.8690.4073,684
10/21/201589.9390.2889.7990.1183,770
10/20/201589.5289.6189.3989.46216,728
10/19/201590.2090.2889.6290.01156,811
10/16/201590.2390.4890.0890.2069,976
10/15/201590.3090.3090.0090.1890,506
10/14/201589.8890.5089.6590.27101,365
10/13/201589.7589.8189.4189.5797,054
10/12/201589.5089.8189.5089.7187,195
10/9/201588.9789.3688.9389.33115,500
10/8/201589.6689.7788.7988.92109,990
10/7/201589.4489.8089.2589.65103,982
10/6/201589.0489.7588.9389.54107,479
10/5/201589.5489.6288.9589.02275,083
10/2/201590.1890.5489.5389.72335,041
10/1/201589.4189.5589.1589.30234,484
9/30/201589.1689.4889.0289.34162,701
9/29/201589.2889.6189.0389.37134,772
9/28/201588.8389.4388.5889.271,161,340
9/25/201588.6688.6688.3388.5283,534
9/24/201589.5689.6789.0189.0576,831
9/23/201588.8289.0588.5588.9175,603
9/22/201588.7689.2788.4488.9485,284
9/21/201588.6688.6688.0388.22195,989
9/18/201588.5689.2488.5488.91126,010
9/17/201587.5688.1987.1688.19329,237
9/16/201587.5587.7587.3687.50111,235
9/15/201588.6388.7287.5887.60195,537
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center