$80.22 +0.10 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

Jul. 31, 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
7/31/201580.2380.2580.2180.22866,461
7/30/201580.0980.1280.0680.121,002,310
7/29/201580.1380.1780.1080.11530,717
7/28/201580.1980.1980.1480.17829,077
7/27/201580.1880.2080.1680.19982,429
7/24/201580.0880.1480.0680.11875,810
7/23/201580.0280.0779.9880.07909,652
7/22/201580.0880.0980.0180.01860,774
7/21/201580.0280.0879.9980.04755,571
7/20/201580.0280.0380.0080.02558,892
7/17/201580.1080.1280.0780.09439,390
7/16/201580.0880.1480.0580.13703,124
7/15/201580.0580.1880.0280.15750,435
7/14/201580.0780.1180.0580.09710,506
7/13/201580.0180.0579.9880.012,341,880
7/10/201580.1380.1780.0480.09528,804
7/9/201580.2680.2780.2080.231,136,820
7/8/201580.2780.3280.2180.30842,714
7/7/201580.3080.3480.1780.181,986,840
7/6/201580.2080.2380.1280.171,236,020
7/2/201580.0980.1280.0580.09711,744
7/1/201579.9879.9879.9079.957,346,780
6/30/201580.1880.2480.1180.191,220,990
6/29/201580.1380.2280.0580.201,617,900
6/26/201579.9879.9879.9479.98443,842
6/25/201580.0380.0579.9680.03739,786
6/24/201580.0680.1080.0280.071,612,140
6/23/201580.0380.0880.0180.06671,826
6/22/201580.1480.1680.0680.07457,168
6/19/201580.1780.2380.1680.181,084,400
6/18/201580.1380.1680.0680.141,071,790
6/17/201580.0280.1079.9080.101,627,800
6/16/201580.0280.0680.0080.05998,829
6/15/201580.0480.0879.9880.00758,946
6/12/201579.9580.0279.9479.97655,396
6/11/201579.9480.0079.8980.001,037,500
6/10/201579.9479.9779.9079.921,638,720
6/9/201579.9880.0079.9379.971,567,350
6/8/201579.9880.0479.9880.01936,948
6/5/201579.9279.9879.8879.971,094,280
6/4/201580.0980.1480.0380.11603,683
6/3/201580.1080.1080.0380.07675,829
6/2/201580.1580.1680.1180.16666,503
6/1/201580.3380.3380.1980.21549,920
5/29/201580.3780.4180.3480.38835,867
5/28/201580.3680.3780.3180.36583,973
5/27/201580.2980.3280.2480.32679,438
5/26/201580.2280.3180.2080.30586,152
5/22/201580.2780.2780.2080.27598,335
5/21/201580.3080.3580.2680.31786,704
5/20/201580.2680.2880.2080.271,078,820
5/19/201580.2580.2680.1980.201,322,890
5/18/201580.3780.4080.3080.341,218,490
5/15/201580.3880.4580.3580.42951,560
5/14/201580.2980.3680.2780.34524,853
5/13/201580.3380.3480.2480.26916,502
5/12/201580.2180.2480.1580.21602,381
5/11/201580.3180.3280.2080.22568,264
5/8/201580.3880.3880.3280.34474,694
5/7/201580.1880.2380.1680.222,378,200
5/6/201580.1980.2280.1380.17603,915
5/5/201580.2580.2780.1680.242,274,860
5/4/201580.2480.2880.2080.22795,602
5/1/201580.2880.3080.1880.211,816,840
4/30/201580.3380.4180.2880.371,372,080
4/29/201580.4280.4580.3480.431,795,230
4/28/201580.5080.5180.4580.45528,769
4/27/201580.5480.5480.4980.51766,315
4/24/201580.5480.5580.5080.53869,540
4/23/201580.4580.4980.4180.482,676,310
4/22/201580.5380.5380.4180.41703,708
4/21/201580.5280.5580.4880.524,529,530
4/20/201580.5980.5980.5180.52796,582
4/17/201580.5680.5880.4980.562,365,820
4/16/201580.5480.5980.5080.57569,373
4/15/201580.5580.5680.5280.55947,737
4/14/201580.5580.5580.4880.48590,188
4/13/201580.4280.4780.3880.461,476,600
4/10/201580.4680.4780.3980.41937,315
4/9/201580.4980.4980.3980.41754,809
4/8/201580.5780.5780.4680.491,667,920
4/7/201580.5480.5680.5080.55703,830
4/6/201580.5880.6180.5480.612,709,360
4/2/201580.4980.4980.4480.48682,589
4/1/201580.4180.5080.4180.461,177,260
3/31/201580.4880.5280.4280.521,488,280
3/30/201580.4480.4580.4180.44755,520
3/27/201580.4180.4380.3680.411,202,580
3/26/201580.3380.3580.2880.351,185,450
3/25/201580.4880.4880.3580.381,204,540
3/24/201580.4380.4480.3680.41766,023
3/23/201580.4380.4380.3480.411,050,200
3/20/201580.3780.4080.3380.40717,411
3/19/201580.3580.3880.2480.25668,360
3/18/201580.1780.4480.0980.401,739,450
3/17/201580.1680.1680.0780.091,222,320
3/16/201580.2080.2080.1080.111,159,090
3/13/201580.1180.1680.0680.13761,892
3/11/201580.0580.0979.9980.06931,714
3/10/201580.0480.0980.0380.041,088,680
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!