$81.08 +0.10 (%) Vng Shrt-TrmBnd Shs ETF -

Jul. 29, 2016 | 11:59 AM

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
3/7/201680.0680.0679.9980.04931,903
3/4/201680.0580.1480.0380.101,510,010
3/3/201680.0880.2080.0580.163,814,430
3/2/201680.0880.1280.0280.111,453,850
3/1/201680.2980.3180.0880.131,487,040
2/29/201680.3380.3680.2780.362,468,360
2/26/201680.4080.4080.2780.31952,265
2/25/201680.4380.4780.3680.44826,167
2/24/201680.4380.4980.3380.351,058,790
2/23/201680.2880.3980.2580.351,347,630
2/22/201680.3180.3280.2580.30759,708
2/19/201680.3280.3580.2880.29703,136
2/18/201680.2080.3780.2080.361,073,060
2/17/201680.2480.2680.1580.26777,670
2/16/201680.2780.3380.2680.30986,338
2/12/201680.4680.4680.3080.331,428,030
2/11/201680.5280.5980.4780.471,191,710
2/10/201680.3880.4580.3180.451,046,400
2/9/201680.4880.4880.3580.40886,082
2/8/201680.3180.4180.3080.401,009,830
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
Trading Center