$80.70 -0.10 (%) Vng Shrt-TrmBnd Shs ETF -

Aug. 26, 2016 | 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
4/6/201680.6080.6580.5480.601,696,060
4/5/201680.6280.6780.5280.662,871,260
4/4/201680.5080.5680.4780.511,616,220
4/1/201680.5180.5180.4080.501,875,390
3/31/201680.5880.6480.5380.631,262,880
3/30/201680.4780.5580.4580.531,021,830
3/29/201680.3180.5180.2980.501,161,690
3/28/201680.2280.2980.2280.27961,788
3/24/201680.2980.2980.1980.22765,715
3/23/201680.2180.2780.1880.22828,399
3/22/201680.3480.3480.1980.21922,695
3/21/201680.3080.3280.2480.291,370,520
3/18/201680.4080.4180.3180.381,500,230
3/17/201680.3280.3680.2680.36919,665
3/16/201679.9880.2879.9680.26766,043
3/15/201680.0880.1079.9980.05921,185
3/14/201680.0080.0479.9780.01952,043
3/11/201680.0280.0279.9579.981,196,980
3/10/201680.0280.1080.0080.001,124,600
3/9/201680.0680.0980.0480.08760,796
3/8/201680.1180.1680.0580.12896,730
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
Trading Center