$80.24 0.00 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

Nov. 20, 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
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
12/19/201281.1381.1881.1281.17696,339
12/18/201281.2081.2481.1081.14693,669
12/17/201281.2981.2981.2281.22714,028
12/14/201281.2481.3081.2281.29602,843
12/13/201281.2781.2981.2281.26435,711
12/12/201281.3381.3581.3081.30573,198
12/11/201281.3081.3381.2881.33551,127
12/10/201281.3581.3681.3081.30511,784
12/7/201281.3581.3681.3081.30542,598
12/6/201281.3281.3981.3281.36783,861
12/5/201281.3581.3781.3181.31963,040
12/4/201281.3581.3681.3381.35395,571
12/3/201281.3481.3481.2781.33542,280
11/30/201281.3981.4381.3981.43574,899
11/29/201281.3781.4181.3481.38493,071
11/28/201281.3381.3881.3381.37431,385
11/27/201281.3481.3681.2881.36782,435
11/26/201281.3281.3581.2981.311,169,600
11/23/201281.3481.3581.3281.32323,671
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center