$80.82 +0.01 (%) Vng Shrt-TrmBnd Shs ETF -

Aug. 24, 2016 | 01:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
8/23/201680.8680.9080.8080.812,630,920
8/22/201680.8780.8780.7980.83896,955
8/19/201680.8880.8880.7880.81835,403
8/18/201680.8980.9080.8180.88603,588
8/17/201680.7880.8780.7580.84938,310
8/16/201680.8280.8480.7580.792,096,280
8/15/201680.8780.8880.8280.83772,192
8/12/201680.8980.9780.8780.91719,111
8/11/201680.9580.9580.7780.811,279,450
8/10/201680.9380.9380.8680.93677,181
8/9/201680.7880.9180.7880.881,062,170
8/8/201680.8580.8580.7480.81762,353
8/5/201680.8980.8980.8180.822,152,940
8/4/201680.9180.9980.8580.95726,054
8/3/201680.9280.9380.8180.834,200,010
8/2/201680.9180.9880.8980.893,057,000
8/1/201681.1181.1180.8980.941,324,490
7/29/201681.0881.1181.0181.101,084,420
7/28/201680.9480.9980.9180.98679,924
7/27/201680.8580.9880.8480.971,396,910
7/26/201680.9080.9080.8080.85849,926
7/25/201680.9080.9080.8280.83911,621
7/22/201680.9080.9380.8480.901,399,200
7/21/201680.8680.9680.8280.94874,217
7/20/201680.8880.8880.8380.86802,500
7/19/201680.8980.9180.8480.91880,028
7/18/201680.9180.9180.8380.831,236,190
7/15/201680.8780.8780.7880.841,876,090
7/14/201680.8980.9280.8380.901,449,060
7/13/201680.8881.0080.8880.921,023,680
7/12/201680.9980.9980.8480.866,496,370
7/11/201681.1081.1081.0081.053,095,060
7/8/201681.1081.1181.0081.091,065,710
7/7/201681.0781.1281.0181.071,028,280
7/6/201681.1381.1381.0381.061,193,060
7/5/201681.0581.1481.0381.09974,180
7/1/201681.1081.1080.9981.04736,507
6/30/201680.9581.1180.9581.061,597,540
6/29/201680.9781.0580.9580.981,224,870
6/28/201680.9981.0680.9581.062,136,290
6/27/201680.9681.0880.9381.021,141,400
6/24/201681.0481.0480.8380.891,570,950
6/23/201680.6480.7180.6280.62979,354
6/22/201680.6480.7280.6480.7111,945,000
6/21/201680.7380.7980.6980.72923,773
6/20/201680.7680.7880.7180.741,203,260
6/17/201680.9080.9080.7580.811,931,470
6/16/201680.9480.9680.8680.91833,553
6/15/201680.6580.9580.6580.881,477,040
6/14/201680.7780.8280.7480.75621,503
6/13/201680.7880.8180.7280.81913,786
6/10/201680.7180.7780.6480.761,029,700
6/9/201680.6880.6980.6080.671,108,530
6/8/201680.6280.6480.5980.631,047,190
6/7/201680.5680.6480.5580.621,439,120
6/6/201680.5580.6080.5280.56916,687
6/3/201680.5880.6180.5380.561,085,540
6/2/201680.2780.3580.2580.301,164,530
6/1/201680.3780.3780.2480.281,000,630
5/31/201680.2980.4080.2580.35727,237
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center