$80.33 +0.01 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

May. 28, 2015 | 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
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
3/9/201579.9680.0179.9579.98914,928
3/6/201579.9679.9779.9179.91702,133
3/5/201580.1180.1380.0380.101,107,170
3/4/201580.0980.0980.0080.02941,493
3/3/201580.0680.0879.9879.981,516,290
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center