Van Sh-T Bd Idx Shs ETF $80.21

up +0.05


22/7/2014 04:00 PM  |  NYSEARCA : BSV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
2/24/201480.3080.3180.2780.311,439,990
2/21/201480.2680.3180.2380.31685,658
2/20/201480.2580.2780.2280.25525,974
2/19/201480.3580.3880.3080.31731,095
2/18/201480.2780.3580.2780.331,980,300
2/14/201480.2580.2880.2380.24951,910
2/13/201480.2580.2680.2280.231,285,450
2/12/201480.2580.2680.1680.171,534,530
2/11/201480.2580.2980.2380.271,540,140
2/10/201480.3480.3580.2880.351,001,980
2/7/201480.3280.3580.2680.331,173,460
2/6/201480.2780.3080.2380.28945,075
2/5/201480.3480.3580.2680.261,479,700
2/4/201480.3480.3780.3180.332,131,780
2/3/201480.2880.3780.2080.371,612,120
1/31/201480.3180.3880.3080.351,191,570
1/30/201480.2580.2980.2480.271,251,220
1/29/201480.2880.3380.2480.281,436,730
1/28/201480.2280.2380.1580.181,524,840
1/27/201480.1980.2280.1580.152,373,810
1/24/201480.2280.2580.1880.22712,459
1/23/201480.1180.2080.0880.16812,632
1/22/201480.0280.0680.0080.031,178,240
1/21/201480.0680.1180.0380.031,214,820
1/17/201480.0980.1080.0480.05997,903
1/16/201480.0580.0880.0380.05990,906
1/15/201480.0180.0579.9880.04870,007
1/14/201480.1180.1380.0280.071,216,470
1/13/201480.1280.1680.0980.12812,205
1/10/201480.0080.0679.9880.05873,429
1/9/201479.8879.9079.8579.88772,593
1/8/201479.9779.9879.8779.871,120,300
1/7/201480.0380.0379.9980.03934,481
1/6/201479.9980.0179.9479.98705,269
1/3/201479.9879.9879.9179.911,213,110
1/2/201479.9679.9879.9279.94843,611
12/31/201379.9379.9479.8779.93915,126
12/30/201379.9279.9679.8979.941,211,980
12/27/201379.9079.9179.8579.891,113,120
12/26/201379.8879.9279.8379.861,324,770
12/24/201379.9579.9579.9079.93621,023
12/23/201380.2680.3180.2180.211,050,210
12/20/201380.2380.5480.2380.28942,548
12/19/201380.3380.3580.2880.34844,208
12/18/201380.3680.5080.3280.441,106,130
12/17/201380.4080.4380.3580.43970,891
12/16/201380.3680.3980.3280.341,355,950
12/13/201380.3680.3680.3180.33808,840
12/12/201380.3680.3780.2980.291,021,740
12/11/201380.4480.4680.3880.38863,419
12/10/201380.4380.4580.4180.43680,866
12/9/201380.4080.4180.3880.39662,831
12/6/201380.3380.4080.2980.38744,682
12/5/201380.3880.3980.3480.37652,165
12/4/201380.4180.4480.3680.41725,591
12/3/201380.5080.5080.4580.461,303,490
12/2/201380.5480.5480.4180.451,420,130
11/29/201380.5780.6380.5580.63328,562
11/27/201380.6380.6380.5580.59927,441
11/26/201380.6080.6280.5580.601,271,040
11/25/201380.5780.6180.5480.591,061,480
11/22/201380.5480.5980.5380.571,246,160
11/21/201380.5480.5980.5080.551,233,540
11/20/201380.5780.6180.5280.53766,550
11/19/201380.5780.5980.5480.571,107,530
11/18/201380.5480.5880.5380.58718,510
11/15/201380.5580.5880.5280.52553,658
11/14/201380.4980.5880.4980.58868,236
11/13/201380.4480.4780.4380.47856,657
11/12/201380.4280.4380.3780.371,193,860
11/11/201380.4380.4580.4180.44920,526
11/8/201380.4680.4780.4180.431,129,880
11/7/201380.5880.6080.5480.56820,843
11/6/201380.5180.5580.5080.54855,180
11/5/201380.4480.4580.3980.451,062,920
11/4/201380.4980.4980.4380.47657,424
11/1/201380.4680.4880.4180.421,211,580
10/31/201380.5880.6080.4880.54711,456
10/30/201380.5980.6280.5180.571,046,840
10/29/201380.5280.5880.5180.57707,604
10/28/201380.5380.5780.5080.511,928,620
10/25/201380.5380.5680.5080.54519,275
10/24/201380.5580.5780.4980.53753,447
10/23/201380.5280.5880.5280.54779,065
10/22/201380.5280.5780.5180.561,505,160
10/21/201380.4880.4880.4080.45837,955
10/18/201380.4680.5080.4580.46658,742
10/17/201380.4080.4980.3980.48660,729
10/16/201380.2580.3680.2280.33857,543
10/15/201380.3280.3280.2480.251,151,200
10/14/201380.3080.3280.2580.27666,815
10/11/201380.2980.3580.2780.30709,173
10/10/201380.2280.2980.2180.29623,522
10/9/201380.2780.3180.2580.281,679,410
10/8/201380.2880.2880.2280.25844,338
10/7/201380.3580.3580.2080.31614,826
10/4/201380.3480.3480.2780.29862,103
10/3/201380.3580.4180.3280.38587,076
10/2/201380.3580.3980.3180.361,892,340
10/1/201380.3280.3480.2780.281,096,850
Trading Center