$80.28 -0.04 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

Feb. 5, 2016 | 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
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
1/5/201679.6179.6479.5979.591,012,580
1/4/201679.5879.6779.5779.601,588,820
12/31/201579.5779.6179.5379.571,357,760
12/30/201579.5179.5379.4279.521,469,100
12/29/201579.5779.5779.4779.501,705,300
12/28/201579.5379.6079.5279.591,372,280
12/24/201579.5879.6079.5179.60939,863
12/23/201579.4879.5879.4879.541,458,680
12/22/201579.7379.7679.6879.731,598,730
12/21/201579.7179.7879.7079.741,355,820
12/18/201579.6979.7479.6379.711,440,570
12/17/201579.6379.7179.6079.611,960,380
12/16/201579.7279.7279.5679.591,072,470
12/15/201579.7079.7479.6479.701,739,340
12/14/201579.8779.9079.7679.821,487,030
12/11/201579.9379.9679.8679.961,294,000
12/10/201579.8579.8579.7779.791,346,320
12/9/201579.8579.8979.7979.831,927,900
12/8/201579.8979.8979.7979.821,258,940
12/7/201579.8279.8979.8079.86926,821
12/4/201579.8079.8479.7879.801,153,700
12/3/201579.8079.8179.6879.803,073,620
12/2/201579.9179.9179.8179.88812,395
12/1/201579.8579.9679.8179.951,316,840
11/30/201579.9579.9879.9079.923,120,960
11/27/201579.9779.9979.9579.95302,713
11/25/201579.9479.9779.9079.95632,486
11/24/201579.9679.9779.8979.97753,223
11/23/201579.8879.9479.8479.91840,159
11/20/201579.9679.9679.8979.921,478,170
11/19/201579.9579.9579.8979.92731,165
11/18/201579.9179.9579.8879.92963,377
11/17/201579.8879.9779.8379.961,181,440
11/16/201579.9879.9979.9479.96817,505
11/13/201579.9279.9479.8779.92826,570
11/12/201579.9279.9279.8179.821,379,660
11/11/201580.1980.1979.8079.85795,338
11/10/201579.7979.8979.7779.871,095,650
11/9/201579.7479.7979.7279.771,172,680
11/6/201579.7779.8079.7379.78844,112
11/5/201579.9579.9579.8679.93970,848
11/4/201580.0480.0579.9079.902,448,050
11/3/201580.0680.0880.0080.04996,724
10/30/201580.1780.2480.1780.24779,714
10/29/201580.2680.2780.1980.201,086,370
10/28/201580.4780.4880.2880.31677,455
10/27/201580.5080.5080.4380.43723,753
10/26/201580.4280.4380.3880.391,022,780
10/23/201580.4680.4680.4080.40921,237
10/22/201580.4780.5480.4480.48687,849
10/21/201580.4380.4980.3980.42482,865
10/20/201580.4180.4880.3680.361,138,570
10/19/201580.4980.5180.4280.51717,344
10/16/201580.4680.5080.4380.471,695,340
10/15/201580.5580.5980.4880.511,066,000
10/14/201580.5580.5980.4980.59532,762
10/13/201580.4180.4580.3480.45700,097
10/12/201580.2280.4280.2280.42454,748
10/9/201580.3380.3880.3080.36648,521
10/8/201580.3680.4380.3080.38634,029
10/7/201580.3980.4280.3380.37824,390
10/6/201580.4980.5080.3680.42739,677
10/5/201580.4880.4880.3980.402,931,510
10/2/201580.5180.5780.4680.491,221,840
10/1/201580.3580.3780.2980.301,132,120
9/30/201580.3680.4380.3680.391,049,290
9/29/201580.3580.3880.3080.36815,908
9/28/201580.2380.3080.2280.29752,739
9/25/201580.2280.2780.2280.23747,069
9/24/201580.3180.3480.2680.27862,224
9/23/201580.3080.3280.2380.281,133,120
9/22/201580.2980.3380.2480.28742,937
9/21/201580.2880.2880.2080.201,076,160
9/18/201580.2280.3380.2280.331,463,210
9/17/201580.0180.2579.9780.221,219,090
9/16/201580.0080.0679.9780.011,308,960
9/15/201580.1580.1679.9679.96686,209
9/14/201580.1980.2080.1580.15610,329
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center