$80.15 +0.08 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

Oct. 1, 2014 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
9/27/201281.4481.4781.3781.46566,618
9/26/201281.3981.4481.3581.42528,873
9/25/201281.3781.3981.3381.39523,327
9/24/201281.4081.4281.3881.39459,898
9/21/201281.3581.4181.3281.401,925,220
9/20/201281.3381.3981.3181.36497,428
9/19/201281.3681.3781.3381.36407,772
9/18/201281.3681.3781.3281.34546,955
9/17/201281.2781.3581.2481.29966,476
9/14/201281.3581.3581.2481.28611,216
9/13/201281.3081.4081.2681.35416,357
9/12/201281.2581.3381.2581.30514,238
9/11/201281.3381.3481.3081.33429,037
9/10/201281.3381.3681.2781.31599,672
9/7/201281.3281.3881.2881.31524,272
9/6/201281.2881.2981.1881.261,176,560
9/5/201281.2681.3581.2681.30555,719
9/4/201281.3881.4481.2781.281,024,450
8/31/201281.3881.5181.3681.51770,923
8/30/201281.3481.3981.3281.38420,773
8/29/201281.3181.3281.2581.32605,564
8/28/201281.3081.3181.2481.31477,447
8/27/201281.3081.3381.2581.30532,356
8/24/201281.3281.3281.2581.28356,781
8/23/201281.2681.3281.2281.32674,060
8/22/201281.2081.2881.1881.27462,458
8/21/201281.1081.1681.0881.16425,333
8/20/201281.1581.1581.0881.09847,594
8/17/201281.1381.1681.1181.15349,757
8/16/201281.1381.1581.1081.12345,325
8/15/201281.1281.1481.1081.13338,598
8/14/201281.1481.2081.1381.13403,550
8/13/201281.1881.2481.1881.21665,559
8/10/201281.2481.2481.1681.22701,636
8/9/201281.1681.1981.1281.13473,289
8/8/201281.2281.2281.1581.19453,653
8/7/201281.2481.2581.1981.21523,878
8/6/201281.2381.2881.2281.25530,732
8/3/201281.2681.3081.1981.24585,594
8/2/201281.2981.3681.2381.24469,821
8/1/201281.3781.4081.2481.241,165,700
7/31/201281.4381.4581.3881.43710,867
7/30/201281.3481.4081.2981.39598,710
7/27/201281.3181.3581.2581.28381,938
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center