$80.52 -0.05 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

Oct. 22, 2014 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center