$79.52 -0.01 (%) Vng Shrt-TrmBnd Shs ETF -

Dec. 5, 2016 | 04:00 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
12/5/201679.5179.6179.4779.522,743,120
12/2/201679.5179.6279.5079.531,208,840
12/1/201679.4879.4979.4079.441,874,090
11/30/201679.6979.6979.6179.611,426,180
11/29/201679.6879.7579.6579.701,071,450
11/28/201679.6779.7379.6279.68909,458
11/25/201679.6479.6579.5779.63521,310
11/23/201679.6479.6579.5779.62923,357
11/21/201679.7579.7979.6679.711,164,770
11/18/201679.8479.8479.6879.691,491,780
11/17/201679.8979.8979.7879.782,324,500
11/16/201679.8779.9379.8379.891,562,040
11/15/201679.9279.9479.8379.912,003,540
11/14/201679.9979.9979.8279.923,429,810
11/11/201680.1380.1480.0780.101,797,260
11/10/201680.1980.2280.0980.09953,420
11/9/201680.3680.4080.1880.181,408,090
11/8/201680.5180.5180.4180.44729,402
11/7/201680.5380.5580.5180.54897,271
11/4/201680.5580.6280.5380.621,467,770
11/3/201680.4980.5880.4980.572,192,970
11/2/201680.4780.5780.4680.48896,543
11/1/201680.4180.4980.3880.441,633,860
10/31/201680.5180.5680.5180.52920,876
10/28/201680.4980.5280.4780.511,333,510
10/27/201680.5080.5080.4380.471,490,820
10/26/201680.5380.5580.5180.551,798,060
10/25/201680.5380.6080.5380.54847,555
10/24/201680.6080.6180.5580.581,176,400
10/21/201680.6280.6380.5880.601,289,280
10/20/201680.6280.6680.6080.601,412,970
10/19/201680.6280.6580.5880.622,587,300
10/18/201680.5880.6380.5680.62627,476
10/17/201680.5480.6080.5280.60711,370
10/14/201680.5480.5780.4880.48903,774
10/13/201680.5080.5680.4880.54885,758
10/12/201680.4980.4980.4180.491,161,500
10/11/201680.4780.5280.4480.47665,686
10/10/201680.4580.5280.4580.501,301,480
10/7/201680.5680.5680.4580.55831,326
10/6/201680.5280.5480.4780.491,221,990
10/5/201680.5980.5980.4880.564,285,630
10/4/201680.6480.6480.5480.591,610,100
10/3/201680.6780.7280.6180.632,029,010
9/30/201680.8680.8680.7980.831,375,620
9/29/201680.8580.8680.7880.831,183,490
9/28/201680.9080.9080.8180.812,869,090
9/27/201680.9280.9280.8280.831,495,980
9/26/201680.8480.8780.7980.871,190,090
9/23/201680.8080.8280.7580.821,002,780
9/22/201680.7680.8280.7380.751,101,340
9/21/201680.6880.7680.6380.751,129,280
9/20/201680.7180.7580.6980.732,941,830
9/19/201680.7580.7580.6980.711,032,470
9/16/201680.7680.7980.6980.721,381,500
9/15/201680.7280.7880.6780.743,505,490
9/14/201680.6580.7580.6480.731,078,590
9/13/201680.7080.7080.5680.61882,481
9/12/201680.6780.7180.6380.701,100,090
9/9/201680.6780.6980.6380.67814,374
9/8/201680.8380.8380.6980.701,134,630
9/7/201680.9280.9280.8280.831,049,510
9/6/201680.7280.8880.6580.854,364,600
9/2/201680.7580.7580.6480.72824,807
9/1/201680.6380.7280.6080.72914,012
8/31/201680.8080.8280.7780.781,203,140
8/30/201680.7980.8080.7580.791,220,400
8/29/201680.6980.7980.6480.771,085,450
8/26/201680.8480.8480.6580.70662,777
8/25/201680.7880.8280.7680.801,177,370
8/24/201680.8880.8880.7980.802,304,850
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center