Home > Quotes > BIV > Historical Prices

Historical Stock Prices

(ETF)
BIV 
$87.46
*  
0.29
  negative  
0.33%
Get BIV Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 87.68 87.73 87.39 87.46 185,196
05/16/2013 87.6 87.87 87.54 87.75 194,671
05/15/2013 87.45 87.54 87.26 87.46 258,051
05/14/2013 87.6 87.68 87.23 87.25 337,432
05/13/2013 87.51 87.6299 87.5007 87.5484 281,840
05/10/2013 87.91 87.97 87.55 87.71 188,973
05/09/2013 88.16 88.232 88.06 88.1 171,029
05/08/2013 88.1 88.23 88.05 88.15 206,925
05/07/2013 88.09 88.11 88 88.0899 200,143
05/06/2013 88.23 88.23 88 88.0899 377,141
05/03/2013 88.45 88.46 88.15 88.15 235,687
05/02/2013 88.71 88.74 88.635 88.729 198,572
05/01/2013 88.67 88.759 88.6001 88.74 161,942
04/30/2013 88.74 88.88 88.6601 88.72 268,669
04/29/2013 88.75 88.78 88.68 88.72 180,350
04/26/2013 88.61 88.71 88.58 88.68 248,881
04/25/2013 88.46 88.4899 88.38 88.46 295,758
04/24/2013 88.52 88.58 88.47 88.52 146,696
04/23/2013 88.6 88.72 88.47 88.51 287,990
04/22/2013 88.48 88.55 88.43 88.471 272,605
04/19/2013 88.46 88.47 88.36 88.47 172,653
04/18/2013 88.51 88.55 88.41 88.42 191,270
04/17/2013 88.39 88.57 88.39 88.46 184,197
04/16/2013 88.38 88.4399 88.308 88.39 153,914
04/15/2013 88.37 88.45 88.2701 88.44 255,547
04/12/2013 88.24 88.379 88.1901 88.35 188,204
04/11/2013 88.05 88.09 87.96 88.04 158,431
04/10/2013 88.04 88.09 87.9 87.9 368,640
04/09/2013 88.22 88.23 88.06 88.08 187,603
04/08/2013 88.25 88.31 88.1 88.12 250,336
04/05/2013 88.26 88.32 88.16 88.19 202,326
04/04/2013 87.76 88.01 87.76 87.95 168,147
04/03/2013 87.59 87.7799 87.5001 87.69 228,549
04/02/2013 87.51 87.56 87.4 87.51 223,087
04/01/2013 87.34 87.57 87.33 87.51 261,796
03/28/2013 88 88.07 87.94 88.03 180,131
03/27/2013 87.86 88.12 87.86 87.96 187,800
03/26/2013 87.67 87.8429 87.6212 87.81 185,279
03/25/2013 87.67 87.82 87.5548 87.789 210,032
03/22/2013 87.75 87.75 87.5801 87.7 111,996
03/21/2013 87.7 87.7 87.5801 87.68 182,839
03/20/2013 87.55 87.62 87.4828 87.51 174,590
03/19/2013 87.52 87.76 87.52 87.61 280,399
03/18/2013 87.45 87.52 87.42 87.44 222,157
03/15/2013 87.1 87.36 87.1 87.33 179,974
03/14/2013 86.96 87.18 86.96 87.09 205,914
03/13/2013 87.07 87.2006 87.051 87.19 374,016
03/12/2013 87.23 87.24 87.14 87.21 348,789
03/11/2013 87.04 87.14 86.99 87 277,333
03/08/2013 87.09 87.19 86.9901 87.01 386,631
03/07/2013 87.53 87.5559 87.35 87.42 410,170
03/06/2013 87.67 87.7338 87.6 87.6 210,669
03/05/2013 87.82 87.84 87.7115 87.79 362,369
03/04/2013 87.84 87.9 87.79 87.83 272,565
03/01/2013 87.77 87.9 87.74 87.9 208,541
02/28/2013 87.93 87.98 87.8269 87.92 142,802
02/27/2013 88.05 88.05 87.7401 87.85 153,110
02/26/2013 87.86 88.03 87.75 87.87 183,157
02/25/2013 87.35 87.92 87.3201 87.9 242,803
02/22/2013 87.47 87.51 87.38 87.42 228,070
02/21/2013 87.47 87.51 87.34 87.34 280,139
02/20/2013 87.15 87.33 87.138 87.33 204,201
02/19/2013 87.42 87.45 87.14 87.15 553,466
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.