$80.17 0.00 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

Oct. 1, 2014 | 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
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
9/30/201380.3080.4080.3080.37990,965
9/27/201380.3080.3980.3080.33706,030
9/26/201380.3380.3480.2880.30657,461
9/25/201380.3280.3780.3080.33789,735
9/24/201380.2780.3680.2680.30868,946
9/23/201380.2480.2980.2280.281,294,010
9/20/201380.2380.2880.2080.25559,680
9/19/201380.2580.2980.2180.231,032,400
9/18/201380.0380.3479.9780.291,268,150
9/17/201380.0280.0579.9980.011,006,320
9/16/201380.0580.0979.9780.011,141,410
9/13/201379.8379.9079.8179.891,330,150
9/12/201379.8479.8879.8279.87980,202
9/11/201379.7779.8179.7179.77893,326
9/10/201379.7479.7779.6979.701,218,410
9/9/201379.8479.8779.7979.81615,017
9/6/201379.7379.7979.6879.731,112,390
9/5/201379.6479.6679.5679.611,141,350
9/4/201379.8679.8879.7179.71664,215
9/3/201379.8979.9079.8079.821,731,790
8/30/201380.0480.0980.0180.041,702,770
8/29/201379.9780.0579.9680.05960,609
8/28/201380.0280.0579.9780.01583,568
8/27/201380.0180.0879.9880.021,128,080
8/26/201379.9980.0079.9679.98778,695
8/23/201379.8279.9579.7879.93786,833
8/22/201379.9279.9379.8379.85692,587
8/21/201380.0080.0079.8779.87773,657
8/20/201379.9980.0679.9980.05754,508
8/19/201379.9879.9979.9379.96879,501
8/16/201380.0580.0879.9680.02759,070
8/15/201380.0780.1179.9980.05874,839
8/14/201380.1580.1880.1280.17765,260
8/13/201380.2080.2180.1380.14877,273
8/12/201380.3380.3480.2680.28840,829
8/9/201380.3080.3380.2780.31933,600
8/8/201380.3180.3280.2780.30712,399
8/7/201380.2880.2980.2580.27842,820
8/6/201380.2880.2880.2380.27807,099
8/5/201380.3180.3180.2480.30965,593
8/2/201380.2580.3380.2080.311,234,380
8/1/201380.2180.2180.1180.135,697,250
7/31/201380.2080.3380.1880.331,004,350
7/30/201380.3180.3280.2680.271,274,160
7/29/201380.2880.3480.2880.30992,857
7/26/201380.2880.3680.2880.34885,330
7/25/201380.1580.3080.1580.301,021,830
7/24/201380.2680.2780.2080.232,474,390
7/23/201380.3580.3580.2980.351,778,720
7/22/201380.3180.3780.3180.351,113,730
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center