$79.98 -0.10 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
3/2/201580.1980.2280.0680.08788,264
2/27/201580.2280.2780.1980.24700,784
2/26/201580.2680.2980.1780.191,042,240
2/25/201580.2980.3280.2680.301,217,440
2/24/201580.1480.3280.1080.31882,206
2/23/201580.1680.2080.1480.151,166,230
2/20/201580.1980.2380.0880.111,290,290
2/19/201580.1680.1980.1180.11991,185
2/18/201580.0280.1980.0080.161,292,900
2/17/201580.1080.1679.9980.041,847,140
2/13/201580.1680.2080.0980.111,291,150
2/12/201580.1280.1880.1280.141,133,140
2/11/201580.1280.1780.0880.091,277,870
2/10/201580.1580.1580.0880.09723,694
2/9/201580.2380.2380.1280.16743,266
2/6/201580.2780.3180.1680.181,111,340
2/5/201580.4480.5180.4180.49985,859
2/4/201580.4080.5180.3780.50959,346
2/3/201580.5680.5680.4580.461,117,520
2/2/201580.5680.6380.5380.561,636,870
1/30/201580.6580.7180.6080.712,166,000
1/29/201580.5580.5580.4780.51810,907
1/28/201580.4680.5980.4180.53807,095
1/27/201580.4980.5380.4380.451,328,040
1/26/201580.4380.4680.3880.411,796,790
1/23/201580.4180.4880.4080.441,862,130
1/22/201580.5580.5580.3580.391,563,540
1/21/201580.4580.5480.4080.411,324,360
1/20/201580.5780.6180.4780.501,683,820
1/16/201580.5780.6580.5280.584,209,050
1/15/201580.5480.6580.4780.641,242,100
1/14/201580.4980.5280.4380.48917,083
1/13/201580.2780.3880.2780.351,848,900
1/12/201580.3180.3480.2580.271,393,840
1/9/201580.1780.2880.1780.251,269,810
1/8/201580.1780.1880.1280.171,190,740
1/6/201580.1080.2680.0680.092,670,820
1/5/201579.9580.0579.9280.021,532,750
1/2/201579.9580.0179.9379.95934,624
12/31/201479.9580.0079.8979.951,578,540
12/30/201479.9179.9579.8879.911,828,430
12/29/201479.8379.9379.8279.883,749,910
12/26/201479.7479.8379.7379.771,603,210
12/24/201479.7479.7579.7079.74978,110
12/23/201479.8779.8779.7379.732,087,780
12/22/201480.0380.0980.0280.041,267,730
12/19/201480.0980.0980.0280.041,117,860
12/18/201480.1280.1480.0180.061,126,720
12/17/201480.2780.3380.1480.201,528,680
12/16/201480.2780.2980.2080.271,267,500
12/15/201480.2280.2880.1580.161,496,320
12/12/201480.2280.3380.1680.301,320,130
12/11/201480.1480.1780.0880.131,228,900
12/10/201480.0980.2080.0880.203,062,840
12/9/201480.0880.1880.0880.13986,588
12/8/201480.0480.1080.0080.08959,245
12/5/201480.1380.1380.0380.041,431,350
12/4/201480.2380.2880.2080.28724,997
12/3/201480.2180.2580.1980.251,607,480
12/2/201480.3080.3180.2080.231,199,380
12/1/201480.4380.4680.3680.38959,613
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center