Van Sh-T Bd Idx Shs ETF $80.27

up +0.05


29/8/2014 04:00 PM  |  NYSEARCA : BSV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
8/29/201480.2680.3280.2280.27560,342
8/28/201480.2580.2680.2080.22625,265
8/27/201480.2380.2480.2080.22561,163
8/26/201480.2180.2280.1780.21984,581
8/25/201480.1880.1980.1380.15852,555
8/22/201480.2280.2480.1680.21651,495
8/21/201480.2080.2380.1980.20880,462
8/20/201480.2680.3080.1880.211,490,490
8/19/201480.3280.3580.2780.30782,363
8/18/201480.3280.3480.2780.29882,538
8/15/201480.3480.4180.2680.305,318,140
8/14/201480.3580.3880.3380.36871,641
8/13/201480.3180.3480.2980.301,077,500
8/12/201480.2780.3080.2480.26452,288
8/11/201480.2880.3080.2580.30658,336
8/8/201480.3380.3780.2780.28741,887
8/7/201480.2580.3180.2380.31917,757
8/6/201480.2380.2780.2280.24935,670
8/5/201480.2080.2380.1780.181,327,860
8/4/201480.1880.2280.1780.221,176,280
8/1/201480.1180.1880.0880.171,141,570
7/31/201480.0280.1180.0280.071,036,350
7/30/201480.0880.0980.0180.08870,271
7/29/201480.1780.1880.1380.15521,532
7/28/201480.1780.1780.1280.14556,318
7/25/201480.1680.1880.1380.17531,372
7/24/201480.1480.1780.1280.16651,290
7/23/201480.2380.2380.2080.201,663,130
7/22/201480.2080.2180.1580.21599,423
7/21/201480.2080.2180.1480.16691,374
7/18/201480.2480.2480.1880.20600,681
7/17/201480.2080.2680.1780.25706,863
7/16/201480.1780.1880.1380.172,281,940
7/15/201480.1880.2580.1480.16876,100
7/14/201480.2280.2480.1980.20868,486
7/11/201480.2480.2780.2180.25405,154
7/10/201480.2480.2580.1980.22729,093
7/9/201480.1180.1980.0580.181,008,860
7/8/201480.1280.1580.1080.12873,204
7/7/201480.0780.0980.0580.081,553,840
7/3/201480.0680.1180.0480.071,172,410
7/2/201480.1680.1680.1180.15949,151
7/1/201480.2180.2580.2080.23562,370
6/30/201480.3380.3580.2880.34548,215
6/27/201480.2880.3080.2680.301,026,750
6/26/201480.2480.2980.2480.27514,380
6/25/201480.2480.2680.2180.22737,856
6/24/201480.1580.1880.1380.18643,874
6/20/201480.1180.1680.1180.151,019,800
6/19/201480.2280.2480.1680.181,571,050
6/18/201480.0980.1880.0580.151,540,180
6/17/201480.1180.1380.0780.08641,043
6/16/201480.1380.1980.1380.141,387,010
6/13/201480.1280.1880.1180.17498,794
6/12/201480.1780.2480.1580.22593,181
6/11/201480.2080.2080.1580.17742,137
6/10/201480.1580.1780.1380.15831,791
6/9/201480.2180.2180.1880.20574,612
6/6/201480.3380.3380.2580.25686,393
6/5/201480.2880.3180.2680.29591,085
6/4/201480.2780.2780.2280.26843,838
6/3/201480.3180.3180.2380.24509,875
6/2/201480.3580.3680.2880.30563,358
5/30/201480.4680.4780.4280.451,019,110
5/29/201480.4980.5580.4780.48886,378
5/28/201480.4680.5280.4480.50629,966
5/27/201480.4080.4380.3880.43654,238
5/23/201480.4280.4680.4080.40866,036
5/22/201480.4280.4380.3880.41524,885
5/21/201480.4280.4480.3980.43599,246
5/20/201480.4280.4780.4080.45828,606
5/19/201480.4280.4480.3980.40731,251
5/16/201480.3680.3980.3380.37496,728
5/15/201480.3680.4280.3480.40777,262
5/13/201480.2580.2980.2380.29783,245
5/12/201480.2180.2680.2080.22444,553
5/8/201480.2380.2680.1980.26629,356
5/7/201480.1680.2280.1380.20649,131
5/6/201480.1480.1780.1280.151,624,090
5/5/201480.1480.1880.1380.15581,347
5/2/201480.0980.1780.0680.16820,651
5/1/201480.1480.2080.1380.16563,440
4/30/201480.2080.2480.1780.20672,463
4/29/201480.1080.1580.1080.14496,082
4/28/201480.1680.1880.1180.14528,375
4/25/201480.1480.1880.1380.15442,216
4/24/201480.0980.1380.0780.10721,900
4/23/201480.1080.1480.0880.091,451,580
4/22/201480.0980.1080.0580.08608,881
4/21/201480.0780.1180.0580.091,189,450
4/17/201480.1580.1980.0780.091,254,310
4/16/201480.2180.2380.1780.181,240,950
4/15/201480.2080.2580.1880.20815,186
4/14/201480.2480.2680.2080.20828,523
4/11/201480.2680.3080.2280.27917,147
4/10/201480.1980.3180.1980.26620,683
4/9/201480.0980.2180.0680.21728,335
4/8/201480.0980.1280.0480.11659,442
4/7/201480.0980.1280.0680.06971,930
4/4/201480.0080.0779.9980.031,426,970
Trading Center