BLV Historical Intraday Prices

One-Minute OHLCV Data From September 17, 2021.

  1. NYSE Arca
  2. >
  3. BLV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1631882880$105.93$105.93$105.93$105.93200$105.916788
1631883000$105.93$105.93$105.93$105.93200$105.92311
1631883060$105.91$105.91$105.91$105.91200$105.918867
1631883120$105.93$105.93$105.93$105.93200$105.921589
1631883180$105.93$105.93$105.93$105.93200$105.923241
1631883240$105.93$105.93$105.93$105.93200$105.924351
1631883300$105.93$105.93$105.93$105.93200$105.925148
1631883360$105.89$105.89$105.89$105.89200$105.920803
1631883420$105.93$105.93$105.93$105.93200$105.921815
1631883600$105.83$105.83$105.83$105.83200$105.912715
1631883720$105.83$105.83$105.83$105.83200$105.905256
1631883840$105.83$105.83$105.83$105.83200$105.899032
1631883960$105.81$105.81$105.81$105.81200$105.89223
1631884140$105.60$105.60$105.60$105.60150$105.872555
1631884260$105.65$105.65$105.65$105.65200$105.857806
1631884380$105.61$105.61$105.61$105.61200$105.842405
1631884500$105.63$105.63$105.63$105.63200$105.829976
1631885040$105.45$105.45$105.45$105.45198$105.808738
1631885400$105.39$105.39$105.30$105.375,382$105.377569
1631885460$105.292$105.294$105.292$105.2941,500$105.365879
1631885520$105.24$105.24$105.24$105.24100$105.363569
1631885640$105.315$105.315$105.315$105.315141$105.363105
1631885700$105.20$105.20$105.20$105.20100$105.360426
1631885760$105.195$105.195$105.195$105.195100$105.358546
1631885880$105.16$105.161$105.15$105.151,133$105.329402
1631885940$105.15$105.15$105.15$105.15100$105.329629
1631886000$105.14$105.17$105.07$105.07975$105.308412
1631886060$105.097$105.097$105.097$105.097303$105.301916
1631886120$105.148$105.148$105.10$105.10200$105.298334
1631886240$105.18$105.18$105.18$105.18408$105.293753
1631886300$105.18$105.18$105.18$105.18100$105.292688
1631886360$105.18$105.18$105.15$105.15290$105.289028
1631886420$105.15$105.24$105.15$105.24732$105.282389
1631886480$105.2749$105.2749$105.2749$105.2749399$105.282162
1631886540$105.24$105.28$105.24$105.28600$105.281584
1631886600$105.24$105.24$105.24$105.24250$105.280466
1631886720$105.15$105.15$105.15$105.15500$105.275858
1631886840$105.14$105.23$105.13$105.2310,700$105.215945
1631886900$105.22$105.25$105.1979$105.231,198$105.21551
1631886960$105.24$105.26$105.24$105.261,500$105.217446
1631887020$105.2169$105.2169$105.2169$105.2169200$105.217495
1631887080$105.25$105.25$105.25$105.25100$105.217564
1631887200$105.25$105.36$105.25$105.321,561$105.22445
1631887320$105.29$105.29$105.29$105.29200$105.224954
1631887380$105.30$105.315$105.30$105.315600$105.226732
1631887440$105.31$105.35$105.31$105.351,450$105.231179
1631887500$105.30$105.31$105.26$105.275,189$105.238876
1631887560$105.29$105.29$105.265$105.265209$105.239096
1631887620$105.24$105.24$105.23$105.23200$105.239085
1631887680$105.23$105.24$105.21$105.2112,943$105.233118
1631887740$105.2575$105.27$105.2575$105.27685$105.233501
1631887800$105.27$105.27$105.27$105.27500$105.233862
1631887980$105.1812$105.1812$105.15$105.15745$105.232819
1631888160$105.11$105.11$105.11$105.11165$105.23263
1631888220$105.0969$105.0969$105.04$105.071,279$105.228645
1631888280$105.06$105.06$105.06$105.06100$105.228326
1631888340$105.071$105.071$105.071$105.071300$105.227437
1631888400$105.07$105.07$105.055$105.0552,500$105.219716
1631888460$105.06$105.08$105.06$105.08300$105.218895
1631888520$105.07$105.085$105.07$105.075,810$105.204991
1631888640$105.1091$105.1091$105.1091$105.1091148$105.204769
1631888700$105.08$105.08$105.08$105.08200$105.204375
1631888760$105.07$105.07$105.06$105.067,600$105.188604
1631888820$105.06$105.06$105.0549$105.0549237$105.188257
1631888940$105.08$105.08$105.08$105.08215$105.18783
1631889000$105.089$105.089$105.06$105.061,300$105.186004
1631889180$105.05$105.07$105.05$105.07833$105.184464
1631889300$105.07$105.07$105.06$105.06700$105.182934
1631889360$105.05$105.05$105.05$105.05100$105.183113
1631889540$105.075$105.075$105.075$105.075100$105.182957
1631889660$105.07$105.07$105.07$105.07143$105.182661
1631889720$105.07$105.07$105.07$105.07200$105.18244
1631889780$105.12$105.12$105.12$105.12700$105.18185
1631889960$105.10$105.10$105.09$105.09300$105.181494
1631890080$105.125$105.125$105.07$105.07600$105.180864
1631890140$105.09$105.09$105.09$105.09200$105.180567
1631890620$105.21$105.22$105.21$105.22566$105.18089
1631890680$105.215$105.25$105.215$105.252,255$105.182287
1631890740$105.22$105.22$105.22$105.22200$105.182383
1631890800$105.19$105.19$105.18$105.18400$105.182408
1631890860$105.18$105.18$105.18$105.18350$105.18239
1631890980$105.17$105.17$105.165$105.165535$105.182305
1631891040$105.17$105.17$105.17$105.17300$105.182259
1631891400$105.21$105.25$105.21$105.25220$105.182395
1631891640$105.23$105.23$105.23$105.23300$105.182573
1631891700$105.23$105.23$105.19$105.191,685$105.183056
1631891760$105.19$105.19$105.15$105.15900$105.182888
1631891940$105.23$105.23$105.18$105.18700$105.183043
1631892000$105.18$105.25$105.18$105.25315$105.183199
1631892060$105.26$105.26$105.22$105.221,050$105.183719
1631892120$105.26$105.26$105.26$105.26200$105.183882
1631892180$105.215$105.215$105.215$105.215132$105.183927
1631892240$105.28$105.28$105.28$105.28200$105.184151
1631892300$105.26$105.27$105.23$105.232,800$105.18636
1631892360$105.23$105.23$105.22$105.222,800$105.187492
1631892420$105.22$105.23$105.20$105.213,200$105.188517
1631892480$105.22$105.25$105.22$105.253,495$105.190034
1631892540$105.25$105.25$105.20$105.233,808$105.19127
1631892600$105.23$105.23$105.20$105.21600$105.19136
1631892660$105.20$105.21$105.20$105.213,300$105.19194
1631892720$105.20$105.20$105.20$105.20528$105.191973
1631892780$105.195$105.195$105.17$105.1881,330$105.191851
1631892840$105.19$105.19$105.19$105.19100$105.191859
1631892960$105.175$105.19$105.175$105.185,761$105.191266
1631893080$105.19$105.19$105.18$105.18700$105.191213
1631893140$105.17$105.17$105.17$105.17800$105.191067
1631893200$105.18$105.18$105.18$105.18200$105.191047
1631893260$105.19$105.20$105.19$105.20600$105.191068
1631893320$105.21$105.215$105.21$105.215600$105.19117
1631893380$105.19$105.21$105.19$105.21605$105.191191
1631893440$105.22$105.23$105.19$105.19800$105.19137
1631893500$105.23$105.23$105.23$105.23200$105.191437
1631893560$105.25$105.25$105.2472$105.24721,165$105.191988
1631893620$105.22$105.22$105.21$105.22500$105.192092
1631893680$105.26$105.26$105.21$105.21300$105.192187
1631893740$105.25$105.265$105.23$105.232,034$105.193312
1631893800$105.2585$105.2585$105.23$105.23731$105.193566
1631893860$105.2249$105.26$105.2249$105.26310$105.193659
1631893980$105.259$105.259$105.259$105.259100$105.193731
1631894100$105.18$105.18$105.18$105.18200$105.193669
1631894220$105.2063$105.22$105.2063$105.221,552$105.193858
1631894280$105.195$105.195$105.195$105.195452$105.193862
1631894340$105.1923$105.1923$105.1923$105.1923219$105.19386
1631894400$105.2179$105.2179$105.2179$105.2179388$105.193918
1631894460$105.22$105.22$105.21$105.21200$105.193967
1631894520$105.21$105.21$105.21$105.21100$105.19398
1631894580$105.21$105.21$105.21$105.21100$105.193992
1631894640$105.21$105.21$105.21$105.21100$105.194005
1631894700$105.20$105.22$105.20$105.22300$105.194042
1631894760$105.22$105.22$105.20$105.221,000$105.194207
1631894820$105.21$105.21$105.20$105.2051,570$105.194361
1631894880$105.21$105.22$105.21$105.22300$105.194413
1631894940$105.22$105.22$105.22$105.22200$105.194453
1631895060$105.23$105.23$105.23$105.23100$105.194482
1631895120$105.2466$105.25$105.2466$105.25765$105.194791
1631895180$105.2499$105.2499$105.2499$105.2499228$105.194887
1631895240$105.24$105.24$105.24$105.24800$105.195161
1631895300$105.24$105.24$105.24$105.24100$105.195195
1631895360$105.25$105.25$105.25$105.25600$105.195444
1631895540$105.25$105.25$105.22$105.22500$105.195628
1631895660$105.215$105.2169$105.215$105.21691,575$105.195866
1631895780$105.22$105.2499$105.22$105.2499352$105.195951
1631895900$105.24$105.24$105.24$105.24100$105.195984
1631896140$105.24$105.24$105.24$105.24100$105.196017
1631896200$105.25$105.25$105.235$105.235411$105.196171
1631896260$105.25$105.25$105.235$105.235228$105.196245
1631896320$105.25$105.25$105.235$105.2351,200$105.196617
1631896380$105.25$105.25$105.25$105.25400$105.196789
1631896440$105.24$105.24$105.24$105.24200$105.196836
1631896500$105.27$105.27$105.27$105.27100$105.196889
1631896620$105.26$105.2731$105.26$105.2731542$105.197146
1631896800$105.24$105.24$105.24$105.24300$105.197243
1631896860$105.24$105.24$105.24$105.24200$105.197301
1631896920$105.24$105.25$105.24$105.25270$105.1974
1631897160$105.2658$105.2658$105.2658$105.2658669$105.197724
1631897280$105.275$105.275$105.2319$105.2319250$105.197817
1631897460$105.30$105.30$105.30$105.30100$105.19789
1631897520$105.28$105.2972$105.28$105.2972392$105.19818
1631897580$105.28$105.28$105.275$105.275518$105.19844
1631897640$105.27$105.27$105.27$105.27100$105.19849
1631897820$105.26$105.28$105.26$105.28300$105.19865
1631898000$105.265$105.265$105.265$105.265155$105.198719
1631898060$105.25$105.25$105.23$105.247,323$105.201156
1631898120$105.24$105.25$105.24$105.251,200$105.201534
1631898240$105.24$105.24$105.24$105.24200$105.201585
1631898420$105.26$105.26$105.26$105.26238$105.201678
1631898600$105.24$105.24$105.24$105.24300$105.201754
1631898720$105.26$105.26$105.26$105.26192$105.201833
1631898780$105.2386$105.2386$105.2386$105.2386189$105.201875
1631898840$105.26$105.2713$105.26$105.2713503$105.202092
1631899140$105.23$105.23$105.23$105.23231$105.202134
1631899200$105.25$105.255$105.25$105.253,569$105.203286
1631899500$105.26$105.28$105.26$105.288,500$105.207056
1631899740$105.28$105.28$105.2799$105.2799605$105.207324
1631899980$105.29$105.29$105.29$105.29110$105.207412
1631900040$105.295$105.295$105.295$105.295531$105.207663
1631900640$105.3083$105.3083$105.3083$105.30832,422$105.209136
1631900820$105.27$105.27$105.27$105.272,714$105.210092
1631900940$105.30$105.30$105.28$105.28500$105.21033
1631901000$105.27$105.27$105.27$105.27163$105.210405
1631901060$105.31$105.31$105.31$105.31300$105.210561
1631901120$105.32$105.32$105.32$105.32100$105.210641
1631901180$105.33$105.33$105.33$105.33100$105.210715
1631901480$105.339$105.339$105.315$105.315289$105.210885
1631901960$105.29$105.29$105.29$105.29100$105.210933
1631902080$105.285$105.313$105.2649$105.3131,480$105.211617
1631902140$105.32$105.32$105.314$105.31412,122$105.218622
1631902200$105.29$105.32$105.2631$105.32851$105.218878
1631902260$105.2792$105.2792$105.2792$105.2792603$105.219093
1631902380$105.3394$105.3394$105.3394$105.3394475$105.219378
1631902800$105.30$105.30$105.30$105.30150$105.219443
1631902860$105.32$105.32$105.32$105.32100$105.219496
1631902980$105.32$105.32$105.315$105.315970$105.220009
1631903040$105.33$105.33$105.31$105.31300$105.220147
1631903100$105.34$105.34$105.34$105.341,000$105.220779
1631903220$105.31$105.33$105.3076$105.3076719$105.221155
1631903400$105.315$105.315$105.315$105.315200$105.221222
1631903580$105.34$105.34$105.29$105.3151,270$105.221796
1631903700$105.33$105.33$105.33$105.33600$105.222186
1631903820$105.29$105.29$105.29$105.29400$105.222274
1631903880$105.32$105.32$105.32$105.32200$105.222376
1631904000$105.33$105.33$105.33$105.33100$105.222479
1631904060$105.32$105.32$105.32$105.32515$105.222691
1631904120$105.31$105.31$105.31$105.31100$105.222736
1631904180$105.32$105.32$105.32$105.32300$105.222888
1631904300$105.33$105.33$105.33$105.33100$105.222942
1631904480$105.315$105.32$105.315$105.321,049$105.223439
1631904600$105.32$105.32$105.32$105.32100$105.223488
1631904660$105.31$105.31$105.31$105.31712$105.223812
1631904720$105.32$105.32$105.32$105.32100$105.223851
1631904780$105.305$105.32$105.305$105.305574$105.224114
1631904840$105.32$105.32$105.32$105.32100$105.224162
1631904900$105.29$105.29$105.28$105.28500$105.224313
1631905080$105.295$105.295$105.295$105.295247$105.224397
1631905140$105.295$105.295$105.2839$105.2839807$105.224684
1631905200$105.28$105.28$105.28$105.28100$105.224702
1631905260$105.28$105.28$105.28$105.28100$105.224732
1631905320$105.28$105.28$105.28$105.28100$105.224758
1631905440$105.30$105.33$105.29$105.321,817$105.225572
1631905500$105.29$105.29$105.29$105.29200$105.225637
1631905620$105.3054$105.3054$105.3054$105.3054205$105.225724
1631905920$105.30$105.30$105.30$105.30104$105.225804
1631905980$105.329$105.329$105.329$105.329100$105.225808
1631906100$105.3285$105.3285$105.3285$105.3285794$105.226231
1631906400$105.34$105.34$105.32$105.325,406$105.228667
1631906520$105.301$105.34$105.301$105.325317$105.228828
1631906700$105.33$105.33$105.33$105.33137$105.228876
1631906760$105.30$105.30$105.30$105.30200$105.228943
1631906820$105.32$105.32$105.315$105.315939$105.229368
1631906880$105.33$105.33$105.31$105.31300$105.229488
1631907000$105.34$105.34$105.325$105.33911,192$105.230062
1631907060$105.3374$105.3374$105.3374$105.3374100$105.230089
1631907300$105.27$105.27$105.27$105.27100$105.230108
1631907360$105.285$105.285$105.265$105.265215$105.230153
1631907420$105.27$105.27$105.27$105.27100$105.230172
1631907480$105.27$105.27$105.27$105.27120$105.230205
1631907600$105.25$105.26$105.2335$105.2335894$105.230256
1631907660$105.269$105.269$105.2554$105.2554701$105.230345
1631907720$105.27$105.27$105.27$105.27100$105.230376
1631907840$105.28$105.28$105.28$105.28227$105.230432
1631907900$105.28$105.28$105.28$105.28115$105.230435
1631907960$105.29$105.29$105.29$105.29300$105.230519
1631908020$105.30$105.30$105.28$105.28910$105.2308
1631908080$105.2864$105.2864$105.2864$105.2864137$105.230836
1631908140$105.295$105.295$105.295$105.295332$105.230935
1631908200$105.31$105.31$105.28$105.29300$105.23108
1631908320$105.28$105.28$105.27$105.27400$105.231118
1631908380$105.28$105.28$105.27$105.275,600$105.232098
1631908440$105.29$105.30$105.28$105.307,855$105.234053
1631908500$105.315$105.315$105.31$105.3112,034$105.238016
1631908560$105.30$105.30$105.27$105.302,213$105.238511
1631908620$105.29$105.31$105.29$105.311,311$105.238791
1631908680$105.295$105.295$105.295$105.295159$105.238828
1631908740$105.31$105.35$105.31$105.34810$105.239164
1631908800$105.34$105.34$105.34$105.34294$105.239254
1631911920$105.34$105.34$105.34$105.34301$105.239366