Van Sh-T Bd Idx Shs ETF $80.15

down 0.00


29/7/2014 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
5/15/201380.8880.9080.8580.88703,041
5/14/201380.9380.9480.8580.87753,921
5/13/201380.8880.8980.8780.88699,520
5/10/201380.9580.9680.8780.87546,224
5/9/201381.0081.0180.9780.99676,173
5/8/201380.9981.0080.9580.96626,620
5/7/201380.9981.0080.9680.96733,226
5/6/201380.9981.0280.9781.001,307,810
5/3/201381.0481.0480.9580.97884,474
5/2/201381.0981.1081.0681.09713,041
5/1/201381.0781.0981.0681.07485,583
4/30/201381.1281.1481.0981.091,228,290
4/29/201381.1281.1381.0981.10648,623
4/26/201381.0781.1181.0681.11469,886
4/25/201381.0381.0881.0281.06785,953
4/24/201381.0581.0681.0381.05509,790
4/23/201381.0781.0881.0381.051,433,940
4/22/201381.0181.0581.0181.041,355,710
4/19/201381.0181.0380.9880.99629,208
4/18/201381.0581.0581.0081.02950,719
4/17/201381.0281.0581.0181.03678,410
4/16/201381.0381.0481.0081.04801,856
4/15/201381.0281.0581.0081.031,046,740
4/12/201381.0181.0380.9781.03667,752
4/11/201380.9580.9980.9480.99905,646
4/10/201381.0181.0180.9680.971,288,910
4/9/201381.0281.0280.9981.01614,399
4/8/201381.0281.0280.9881.003,909,320
4/5/201380.9881.0380.9781.011,450,980
4/4/201380.9381.0180.9381.001,784,470
4/3/201380.9180.9580.8780.911,158,210
4/2/201380.8980.9080.8680.89632,006
4/1/201380.8980.9080.8180.85718,945
3/28/201380.9981.0180.9680.991,094,870
3/27/201380.9881.0080.9680.99882,210
3/26/201380.9780.9880.9280.96655,230
3/25/201380.9580.9980.9280.99892,621
3/22/201381.0081.0180.9380.951,143,190
3/21/201380.9680.9980.9680.98482,741
3/20/201381.0081.0080.9780.99576,847
3/19/201380.9781.0480.9781.00826,214
3/18/201380.9581.0080.9580.98646,742
3/15/201380.9180.9580.8980.94847,568
3/14/201380.8880.9280.8780.91953,803
3/13/201380.9080.9180.8780.90824,526
3/12/201380.8980.9380.8680.91785,618
3/11/201380.8980.8980.8780.871,218,340
3/8/201380.8580.8980.8380.8916,088,500
3/7/201380.9380.9380.9080.90578,410
3/6/201380.9480.9780.9480.95614,519
3/5/201381.0081.0080.9581.00677,525
3/4/201381.0181.0180.9980.99455,539
3/1/201380.9781.0180.9781.01581,851
2/28/201381.0581.0781.0481.06542,234
2/27/201381.0481.0781.0081.01697,758
2/26/201380.9981.0580.9881.00644,080
2/25/201380.9381.0080.9180.98694,890
2/22/201380.9180.9580.9180.95568,705
2/21/201380.8980.9580.8880.92600,877
2/20/201380.8580.8880.8380.88599,673
2/19/201380.9080.9080.8380.831,219,530
2/15/201380.8880.8880.8380.87521,268
2/14/201380.8880.8880.8380.851,625,930
2/13/201380.8780.8880.8580.87685,272
2/12/201380.9080.9180.8980.91586,206
2/11/201380.8880.9380.8880.914,679,990
2/8/201380.9180.9380.8980.913,127,020
2/7/201380.9280.9680.8880.93593,504
2/6/201380.9180.9280.8880.88613,557
2/5/201380.8980.9180.8580.911,843,100
2/4/201380.8880.9180.8480.91536,422
2/1/201380.8880.9580.8580.85990,216
1/31/201380.8980.9780.8780.971,165,520
1/30/201380.8980.9080.8480.90678,917
1/29/201380.8680.9180.8580.89660,245
1/28/201380.8880.9080.8480.861,279,690
1/25/201380.9880.9880.9080.90657,471
1/24/201381.0481.0580.9781.02745,335
1/23/201381.0581.0581.0081.03749,212
1/22/201380.9981.0380.9781.01678,937
1/18/201380.9681.0180.9580.96644,876
1/17/201381.0181.0380.9480.961,131,500
1/16/201381.0581.0581.0281.03621,312
1/15/201381.0281.0481.0081.03616,598
1/14/201381.0181.0381.0081.01576,589
1/11/201380.9781.0280.9681.02707,660
1/10/201380.9881.0080.9780.98717,653
1/9/201380.9981.0280.9781.00507,214
1/8/201380.9681.0080.9280.98662,323
1/7/201380.9680.9780.8980.941,309,840
1/4/201380.9380.9680.9080.96711,054
1/3/201381.0181.0280.9480.95809,425
1/2/201380.9781.0180.9580.98810,110
12/31/201281.0281.0380.9880.99894,977
12/28/201281.0081.0280.9681.01471,323
12/27/201280.9281.0180.8980.98470,620
12/26/201280.8880.9380.8680.91556,528
12/24/201280.8980.8980.8280.88356,086
12/21/201281.2281.2481.1781.19532,936
12/20/201281.1781.2281.1681.16537,061
Trading Center