Van Sh-T Bd Idx Shs ETF $80.15

up +0.01


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
7/26/201281.3981.4081.3581.36373,553
7/25/201281.4181.4181.3781.41518,631
7/24/201281.3581.4181.3381.36427,957
7/23/201281.3581.4181.3481.37331,200
7/20/201281.3281.4181.3281.41381,210
7/19/201281.3281.3781.3281.33401,634
7/18/201281.3181.3481.2881.30375,644
7/17/201281.2881.3281.2681.26357,358
7/16/201281.2881.3281.2781.28340,109
7/13/201281.1981.2481.1881.24319,174
7/12/201281.1981.2481.1781.22386,539
7/11/201281.2281.2781.1781.20794,333
7/10/201281.1181.2081.1181.20352,405
7/9/201281.1581.1881.1381.16390,965
7/6/201281.1381.1381.0881.12277,535
7/5/201281.0981.1081.0481.04520,673
7/3/201281.0381.0881.0281.05340,646
7/2/201281.0981.0981.0081.011,374,520
6/29/201281.0881.1681.0581.13604,630
6/28/201281.1081.1781.0981.13393,520
6/27/201281.0681.1181.0681.07341,704
6/26/201281.0481.1181.0481.08355,302
6/25/201281.0381.1281.0381.11952,127
6/22/201281.0481.0880.9780.99417,512
6/21/201281.0581.1081.0181.03368,258
6/20/201281.0481.1081.0181.02363,213
6/19/201281.1181.1281.0681.07585,709
6/18/201281.1081.1381.0881.13340,294
6/15/201281.0881.1581.0681.14762,305
6/14/201281.0481.0780.9581.01517,489
6/13/201281.0081.0681.0081.02535,797
6/12/201281.0481.0680.9680.96619,497
6/11/201281.0581.1081.0481.10406,947
6/8/201281.1081.1181.0381.07605,575
6/7/201281.0481.0881.0181.04421,262
6/6/201281.0881.0980.9881.04689,825
6/5/201281.0381.0880.9881.061,043,790
6/4/201281.0681.1181.0181.045,352,200
6/1/201281.1181.1481.0581.121,068,830
5/31/201281.1481.2081.1481.19757,403
5/30/201281.1281.1681.0981.15650,338
5/29/201281.0981.1481.0281.09934,567
5/25/201281.0681.1281.0381.08328,592
5/24/201281.0281.0480.9981.03412,242
5/23/201281.0781.0781.0281.07361,561
5/22/201281.0181.0480.9881.04492,762
5/21/201281.0781.0780.9881.03850,727
5/18/201281.0981.0981.0281.09362,332
5/17/201281.1381.1381.0581.06998,058
5/16/201281.0981.1381.0481.10757,256
5/15/201281.1781.1781.0981.13569,462
5/14/201281.1781.1881.1381.15444,177
5/11/201281.1781.1781.1081.15331,756
5/10/201281.0981.1781.0981.12538,789
5/9/201281.2081.2081.1581.18766,389
5/8/201281.1481.1881.1281.17538,052
5/7/201281.1381.1681.1181.15628,487
5/4/201281.1281.1481.1081.13470,553
5/3/201281.0881.1281.0581.061,055,070
5/2/201281.1081.1081.0681.09394,305
5/1/201281.1481.1481.0481.06763,024
4/30/201281.1881.1981.1481.19337,556
4/27/201281.1581.1781.1281.17507,765
4/26/201281.1481.1581.1181.14281,728
4/25/201281.0981.1181.0381.07750,928
4/24/201281.0981.1481.0781.07502,705
4/23/201281.1081.1681.1081.12360,607
4/20/201281.0981.1281.0681.12804,109
4/19/201281.1081.1281.0681.07715,425
4/18/201281.0981.1081.0681.08288,759
4/17/201281.0481.0781.0381.06473,230
4/16/201281.0881.1281.0781.08242,437
4/13/201281.0181.1181.0181.08443,169
4/12/201281.0181.0580.9880.99470,035
4/11/201281.0381.0581.0081.05418,715
4/10/201281.0381.0781.0081.06620,924
4/9/201280.9481.0080.9480.98371,845
4/5/201280.8180.8780.7880.86339,316
4/4/201280.7880.8380.7680.76522,138
4/3/201280.9280.9280.7080.72710,938
4/2/201280.9680.9880.8280.89378,280
3/30/201281.0081.0580.9380.94460,530
3/29/201281.0081.0380.9781.00357,911
3/28/201280.9981.0180.9380.961,065,140
3/27/201280.9581.0080.9381.00823,909
3/26/201280.9180.9580.8880.94539,733
3/23/201280.8580.9080.8280.90371,867
3/22/201280.8580.8580.7780.78765,597
3/21/201280.8180.8380.7680.80397,111
3/20/201280.8080.8180.6780.77564,286
3/19/201280.8680.8780.7280.80593,608
3/16/201280.7680.8780.7680.87653,780
3/15/201280.8080.8680.7980.82399,828
3/14/201280.9780.9780.7780.81494,730
3/13/201281.0081.0480.9780.97684,736
3/12/201281.0881.1081.0581.07342,584
3/9/201281.1181.1181.0581.06436,272
3/8/201281.1581.1681.0881.09373,006
3/7/201281.1681.1781.1281.16651,378
3/6/201281.1781.1881.1281.14501,772
Trading Center