$89.99 +0.69 (%) Van Lg-Tr Bd Id Shs ETF - NYSEARCA

Jul. 31, 2015 | 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
7/31/201589.7690.0089.6989.9946,499
7/30/201589.1689.4989.1389.3021,590
7/29/201589.0389.2288.5588.9836,985
7/28/201588.9689.3088.8389.1270,735
7/27/201589.5089.5989.0389.2844,469
7/24/201589.3189.3789.0889.1437,142
7/23/201588.5189.1588.2889.1136,048
7/22/201588.2788.5988.2488.3746,844
7/21/201587.6488.0887.5088.0868,041
7/20/201587.8588.0387.5887.8239,549
7/17/201588.0088.2387.8588.1035,587
7/16/201587.2687.9587.2087.9543,606
7/15/201586.8687.6086.7487.28141,414
7/14/201586.8286.8586.5086.7485,822
7/13/201586.4687.0586.3886.5871,475
7/10/201586.8187.2586.6886.88324,439
7/9/201588.4788.5887.8587.9432,284
7/8/201588.9889.1388.6689.1038,920
7/7/201588.7689.2388.4088.64120,198
7/6/201587.8088.2587.4687.89157,053
7/2/201587.1387.4186.9386.9951,305
7/1/201586.7187.0786.5786.70129,986
6/30/201587.6188.3287.5987.6147,862
6/29/201587.4288.1087.1587.83124,429
6/26/201586.8686.9586.4186.5667,059
6/25/201587.3087.5887.0787.1666,127
6/24/201587.4087.6887.2187.51129,835
6/23/201586.9387.6186.9387.0876,299
6/22/201588.1788.2787.5587.6268,685
6/19/201588.5088.8788.5088.8453,678
6/18/201587.9288.1387.5388.0175,127
6/17/201588.4688.6087.8388.2643,594
6/16/201588.4188.6988.0788.5240,183
6/15/201588.7288.8287.9088.1380,918
6/12/201588.0388.8487.9988.2072,438
6/11/201587.4588.1987.2588.1960,006
6/10/201587.0587.1586.7186.79130,776
6/9/201587.8587.9987.2787.34312,077
6/8/201588.2788.5088.0488.06162,641
6/5/201588.3188.6988.1088.22159,825
6/4/201588.6389.1788.5188.9397,129
6/3/201588.9288.9288.1088.27115,172
6/2/201589.5789.6389.1089.28300,780
6/1/201590.7090.7989.8290.22659,362
5/29/201591.3791.5990.9891.03143,485
5/28/201591.2391.4290.9691.03157,256
5/27/201591.1891.4990.9291.41208,436
5/26/201590.4891.2990.3891.1962,622
5/22/201590.3590.4289.9390.3571,946
5/21/201589.7790.3089.6590.1970,615
5/20/201589.4289.6789.2089.31147,510
5/19/201589.2390.0789.2089.31146,620
5/18/201590.4190.7389.9990.04122,555
5/15/201590.3891.2390.3891.0276,441
5/14/201589.5690.0489.5389.77114,660
5/13/201590.3590.5789.3089.41124,060
5/12/201589.4590.3289.0889.85280,442
5/11/201591.1791.3589.9189.92197,366
5/8/201592.1092.3791.8292.06405,849
5/7/201590.9891.7190.9191.48720,510
5/6/201591.2891.4390.7390.831,387,420
5/5/201591.6991.7891.0891.571,891,200
5/4/201592.1392.2891.5291.56976,088
5/1/201592.5892.8391.9292.131,404,620
4/30/201593.1993.6992.8393.55187,147
4/29/201593.8494.0693.2193.50106,910
4/28/201595.2095.4894.7094.7171,906
4/27/201595.9495.9995.4195.7290,098
4/24/201595.6396.0195.5095.9052,031
4/23/201595.3495.6895.1495.4086,309
4/22/201596.0296.1395.1195.11152,545
4/21/201596.4896.6096.1196.20181,613
4/20/201596.7196.7496.2696.4882,239
4/17/201596.0896.9996.0896.9074,883
4/16/201596.6296.6295.9096.26107,161
4/15/201596.7296.8496.3396.4894,695
4/14/201596.7097.0696.3696.52117,078
4/13/201595.8896.0695.5195.98135,855
4/10/201596.2596.3595.9095.95308,279
4/9/201596.6596.6695.6295.84218,016
4/8/201596.7496.9596.1796.79135,063
4/7/201596.2596.7995.9996.78108,877
4/6/201596.8096.8695.9596.1188,525
4/2/201596.9197.2596.3096.5875,733
4/1/201596.6297.1696.6197.0974,362
3/31/201596.2396.5095.9796.32471,602
3/30/201596.3996.7196.0196.2083,498
3/27/201596.0396.5995.9296.44131,406
3/26/201596.5996.5995.5595.6668,897
3/25/201597.6197.7196.8496.8651,235
3/24/201596.9997.5196.8097.36155,215
3/23/201596.9496.9596.5796.7685,438
3/20/201596.8496.9796.6696.84138,635
3/19/201596.9097.0096.2996.73162,056
3/18/201595.7496.9495.3696.90104,759
3/17/201595.0395.2094.7295.1175,812
3/16/201594.9094.9494.3794.7742,626
3/13/201594.3294.7194.0694.2574,020
3/11/201594.0694.8594.0694.7595,731
3/10/201593.9094.1193.7894.08101,179
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!