$80.07 0.00 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

Sep. 29, 2014 | 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
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
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center