$80.35 +0.02 (%) Vng Shrt-TrmBnd Shs ETF -

May. 31, 2016 | 12:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
5/27/201680.4080.4480.2780.331,091,660
5/26/201680.3780.4280.3380.38990,130
5/25/201680.3180.3480.2780.34685,812
5/24/201680.3380.3580.2580.301,569,350
5/23/201680.3580.3780.2880.35619,577
5/20/201680.3680.4180.3280.331,531,280
5/19/201680.3780.3880.3180.36901,035
5/18/201680.4680.4880.3080.331,392,180
5/17/201680.5680.5780.4880.481,566,110
5/16/201680.6780.6780.5580.58794,953
5/13/201680.6080.6780.5580.64984,094
5/12/201680.6380.7380.6180.611,169,770
5/11/201680.7280.7880.6980.711,256,230
5/10/201680.6480.7580.6480.692,118,660
5/9/201680.6680.7180.6580.71632,667
5/6/201680.7180.7280.6380.63892,862
5/5/201680.6680.6880.5680.66889,697
5/4/201680.6180.6580.5280.641,967,450
5/3/201680.6280.6280.5380.58878,290
5/2/201680.4980.4980.4280.471,097,980
4/29/201680.5880.6180.5280.61842,233
4/28/201680.5080.5980.4980.532,645,620
4/27/201680.4580.4980.3680.48821,544
4/26/201680.4580.4580.3380.341,071,600
4/25/201680.4680.5080.4380.45719,329
4/22/201680.4980.5680.4480.463,218,460
4/21/201680.4480.4980.4180.451,102,090
4/20/201680.6080.6180.4480.442,169,880
4/19/201680.6080.6180.5680.56801,623
4/18/201680.6080.6280.5580.59987,454
4/15/201680.5880.6480.5380.611,399,510
4/14/201680.5380.5780.4980.51923,761
4/13/201680.5880.5980.5280.531,789,340
4/12/201680.6380.6580.5680.571,584,890
4/11/201680.6380.6980.6380.661,057,430
4/8/201680.6880.7080.6480.701,080,960
4/7/201680.6580.7180.6080.71895,735
4/6/201680.6080.6580.5480.601,696,060
4/5/201680.6280.6780.5280.662,871,260
4/4/201680.5080.5680.4780.511,616,220
4/1/201680.5180.5180.4080.501,875,390
3/31/201680.5880.6480.5380.631,262,880
3/30/201680.4780.5580.4580.531,021,830
3/29/201680.3180.5180.2980.501,161,690
3/28/201680.2280.2980.2280.27961,788
3/24/201680.2980.2980.1980.22765,715
3/23/201680.2180.2780.1880.22828,399
3/22/201680.3480.3480.1980.21922,695
3/21/201680.3080.3280.2480.291,370,520
3/18/201680.4080.4180.3180.381,500,230
3/17/201680.3280.3680.2680.36919,665
3/16/201679.9880.2879.9680.26766,043
3/15/201680.0880.1079.9980.05921,185
3/14/201680.0080.0479.9780.01952,043
3/11/201680.0280.0279.9579.981,196,980
3/10/201680.0280.1080.0080.001,124,600
3/9/201680.0680.0980.0480.08760,796
3/8/201680.1180.1680.0580.12896,730
3/7/201680.0680.0679.9980.04931,903
3/4/201680.0580.1480.0380.101,510,010
3/3/201680.0880.2080.0580.163,814,430
3/2/201680.0880.1280.0280.111,453,850
3/1/201680.2980.3180.0880.131,487,040
2/29/201680.3380.3680.2780.362,468,360
2/26/201680.4080.4080.2780.31952,265
2/25/201680.4380.4780.3680.44826,167
2/24/201680.4380.4980.3380.351,058,790
2/23/201680.2880.3980.2580.351,347,630
2/22/201680.3180.3280.2580.30759,708
2/19/201680.3280.3580.2880.29703,136
2/18/201680.2080.3780.2080.361,073,060
2/17/201680.2480.2680.1580.26777,670
2/16/201680.2780.3380.2680.30986,338
2/12/201680.4680.4680.3080.331,428,030
2/11/201680.5280.5980.4780.471,191,710
2/10/201680.3880.4580.3180.451,046,400
2/9/201680.4880.4880.3580.40886,082
2/8/201680.3180.4180.3080.401,009,830
2/5/201680.2580.3080.2080.28750,355
2/4/201680.2980.3280.2680.321,163,720
2/3/201680.2380.3380.1980.271,297,990
2/2/201680.1480.2280.1180.221,598,780
2/1/201680.0780.0980.0080.041,151,970
1/29/201680.1680.2180.1280.20874,416
1/28/201680.0580.1179.9880.11855,412
1/27/201679.9980.0779.9280.05737,290
1/26/201679.9680.0579.9580.041,281,830
1/25/201679.9980.0379.9179.953,202,150
1/22/201679.9680.0279.9179.963,505,680
1/21/201680.1380.1480.0180.092,631,800
1/20/201680.0780.1680.0480.072,180,230
1/19/201679.9780.0679.9579.982,135,640
1/15/201680.0680.0980.0180.041,935,700
1/14/201679.8380.0079.8379.951,474,280
1/13/201679.8979.9979.8779.981,280,470
1/12/201679.8479.9679.8079.891,493,390
1/11/201679.8179.9379.8179.881,971,580
1/8/201679.7679.9079.7479.891,263,550
1/7/201679.7579.8179.6779.801,935,400
1/6/201679.6979.7479.6379.682,572,900
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center