$80.83 -0.04 (%) Vng Shrt-TrmBnd Shs ETF -

Sep. 27, 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
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
10/9/201580.3380.3880.3080.36648,521
10/8/201580.3680.4380.3080.38634,029
10/7/201580.3980.4280.3380.37824,390
10/6/201580.4980.5080.3680.42739,677
10/5/201580.4880.4880.3980.402,931,510
10/2/201580.5180.5780.4680.491,221,840
10/1/201580.3580.3780.2980.301,132,120
9/30/201580.3680.4380.3680.391,049,290
9/29/201580.3580.3880.3080.36815,908
9/28/201580.2380.3080.2280.29752,739
9/25/201580.2280.2780.2280.23747,069
9/24/201580.3180.3480.2680.27862,224
9/23/201580.3080.3280.2380.281,133,120
9/22/201580.2980.3380.2480.28742,937
9/21/201580.2880.2880.2080.201,076,160
9/18/201580.2280.3380.2280.331,463,210
9/17/201580.0180.2579.9780.221,219,090
9/16/201580.0080.0679.9780.011,308,960
9/15/201580.1580.1679.9679.96686,209
9/14/201580.1980.2080.1580.15610,329
9/11/201580.1580.2180.1180.18779,031
9/10/201580.0780.1280.0780.11719,130
9/9/201580.0680.1480.0580.13700,745
9/8/201580.1580.1580.0780.11994,683
9/4/201580.1580.2380.0980.18703,305
9/3/201580.1880.2080.1080.132,439,720
9/2/201580.0680.1680.0380.133,520,880
9/1/201580.0480.1280.0480.111,279,380
8/31/201580.1880.1980.0780.071,822,340
8/28/201580.2780.2780.0980.101,599,980
8/27/201580.1980.2380.1580.201,142,320
8/26/201580.2080.3280.1580.207,799,390
8/25/201580.2680.3080.2180.293,850,040
8/24/201580.3480.4880.3180.301,372,290
8/21/201580.2180.2980.1880.291,198,590
8/20/201580.2080.2180.1580.19745,649
8/19/201580.0380.2180.0280.20537,009
8/18/201580.0280.0980.0280.04544,960
8/17/201580.0880.1080.0580.08789,454
8/14/201580.0180.0579.9879.992,615,300
8/13/201580.0880.1280.0480.071,220,190
8/12/201580.2180.2480.1380.15517,980
8/11/201580.1580.1680.1080.15976,401
8/10/201580.0180.0479.9780.02544,511
8/7/201580.0480.0579.9880.031,317,320
8/6/201579.9980.0779.9980.01643,728
8/5/201580.0080.0579.9179.961,177,230
8/4/201580.1980.1980.0180.03698,114
8/3/201580.1480.2480.1480.211,028,910
7/31/201580.2380.2580.2180.22866,461
7/30/201580.0980.1280.0680.121,002,310
7/29/201580.1380.1780.1080.11530,717
7/28/201580.1980.1980.1480.17829,077
7/27/201580.1880.2080.1680.19982,429
7/24/201580.0880.1480.0680.11875,810
7/23/201580.0280.0779.9880.07909,652
7/22/201580.0880.0980.0180.01860,774
7/21/201580.0280.0879.9980.04755,571
7/20/201580.0280.0380.0080.02558,892
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center