Van Sh-T Bd Idx Shs ETF $80.17

up +0.02


25/7/2014 03:59 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
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
7/19/201380.3380.3980.3380.36875,149
7/18/201380.3480.3580.2980.311,259,740
7/17/201380.3480.3680.2880.321,646,020
7/16/201380.2280.2680.1980.261,727,790
7/15/201380.1780.2380.1480.231,950,190
7/12/201380.2180.2580.1180.144,637,970
7/11/201380.1280.2180.1180.194,295,250
7/10/201379.9479.9779.9179.92558,812
7/9/201379.9980.0079.9279.941,497,290
7/8/201379.8279.9479.8279.92736,084
7/5/201379.8579.8579.7579.76711,363
7/3/201380.0680.0780.0080.01573,012
7/2/201380.0680.0679.9980.02943,967
7/1/201380.0280.0879.9780.051,678,970
6/28/201380.0080.0879.9880.071,142,500
6/27/201380.0280.1080.0180.101,426,710
6/26/201380.0480.0579.9479.98784,431
6/25/201379.8979.9779.8579.881,261,500
6/24/201379.7579.9579.7179.821,768,380
6/21/201380.0880.1579.9880.022,327,490
6/20/201380.1580.2480.0380.111,131,030
6/19/201380.5480.5680.2880.30735,784
6/18/201380.4680.5780.4680.54753,416
6/17/201380.6180.6280.5680.58653,790
6/14/201380.5680.6280.5680.57733,573
6/13/201380.3980.5180.3880.50748,468
6/12/201380.3880.4480.3880.39569,531
6/11/201380.3380.4080.2980.401,183,740
6/10/201380.4180.4380.3680.41920,899
6/7/201380.5480.5480.4580.46957,264
6/6/201380.5580.6080.5280.55759,446
6/5/201380.5380.6180.5380.59878,577
6/4/201380.5280.5880.5280.56905,620
6/3/201380.4880.5980.4780.541,266,890
5/31/201380.7180.7180.5280.581,353,360
5/30/201380.6880.6980.6080.62950,811
5/29/201380.6580.6880.6180.631,498,390
5/28/201380.7980.8080.6380.63783,327
5/24/201380.8080.8480.7880.80619,473
5/23/201380.8380.8680.7680.80845,578
5/22/201380.9080.9680.8280.84754,168
5/21/201380.8980.9280.8680.91946,086
5/20/201380.9280.9380.8680.873,479,270
5/17/201380.9480.9480.8780.92592,240
5/16/201380.9180.9780.8980.95754,281
5/15/201380.8880.9080.8580.88703,041
5/14/201380.9380.9480.8580.87753,921
Trading Center