$80.44 +0.08 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
11/28/201480.4280.4480.3780.44299,285
11/26/201480.3780.3980.3480.36756,783
11/25/201480.2580.3380.2580.33858,538
11/24/201480.2780.3080.2380.30662,319
11/21/201480.2580.2780.2080.27946,119
11/20/201480.2780.2780.2080.24728,506
11/19/201480.1880.2680.1780.21798,849
11/18/201480.1880.2680.1880.22723,950
11/17/201480.2480.2580.1980.19485,913
11/14/201480.1780.2480.1480.23511,909
11/13/201480.1880.2280.1580.18755,321
11/12/201480.2280.2280.1580.15543,512
11/11/201480.1580.2080.1180.13838,473
11/10/201480.2380.2380.1580.15735,407
11/7/201480.1780.2480.1280.21752,322
11/6/201480.1580.1680.0880.10700,273
11/5/201480.1680.1680.1180.122,125,950
11/4/201480.2280.2280.1480.171,079,640
11/3/201480.2180.2380.1180.171,509,560
10/31/201480.2880.3380.2680.311,100,560
10/30/201480.3380.3580.2880.301,118,050
10/29/201480.4280.4480.2880.30862,790
10/28/201480.4880.5180.4280.421,392,710
10/27/201480.4980.5180.4380.461,499,040
10/24/201480.4680.4980.4280.432,108,580
10/23/201480.5680.5680.4280.481,228,080
10/22/201480.5580.5780.5080.57920,805
10/21/201480.5980.6280.5480.571,090,940
10/20/201480.6080.6280.5780.601,016,660
10/17/201480.5380.6580.5280.581,479,900
10/16/201480.7180.7780.5980.662,086,150
10/15/201480.5280.9680.6380.701,689,440
10/14/201480.5380.5780.5080.521,834,000
10/13/201480.4580.5380.4280.52892,770
10/10/201480.3380.3880.3280.371,082,860
10/9/201480.3680.3980.3380.33744,074
10/8/201480.2480.3880.1880.381,828,780
10/7/201480.1880.2280.1380.201,142,160
10/6/201480.1180.1580.0880.14828,669
10/3/201480.0980.0980.0080.041,500,110
10/2/201480.1980.2080.1280.141,464,530
10/1/201480.1180.1980.0680.172,238,680
9/30/201480.0980.1080.0480.071,259,160
9/29/201480.0480.0880.0180.072,838,720
9/26/201480.0780.0780.0180.052,728,730
9/25/201480.0480.1080.0280.091,233,550
9/24/201480.0780.0780.0180.041,214,800
9/23/201480.0480.0780.0080.05947,085
9/22/201479.9980.0379.9780.011,250,470
9/19/201479.9779.9879.9279.96832,530
9/18/201479.9479.9679.9179.95684,893
9/17/201480.0680.1479.9679.971,498,520
9/16/201480.0680.0680.0080.03577,301
9/15/201479.9780.0179.9380.001,569,530
9/12/201479.9679.9679.9179.941,007,440
9/11/201480.0080.0479.9779.991,379,330
9/10/201479.9579.9879.9479.943,004,520
9/9/201480.0480.0479.9980.02565,279
9/8/201480.1580.1880.1080.11742,788
9/5/201480.1880.2080.1480.15599,425
9/4/201480.1480.1680.0880.12706,946
9/3/201480.0880.1280.0580.111,031,330
9/2/201480.1980.1980.0880.111,214,940
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center