$80.90 -0.04 (%) Vng Shrt-TrmBnd Shs ETF -

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
12/15/201480.2280.2880.1580.161,496,320
12/12/201480.2280.3380.1680.301,320,130
12/11/201480.1480.1780.0880.131,228,900
12/10/201480.0980.2080.0880.203,062,840
12/9/201480.0880.1880.0880.13986,588
12/8/201480.0480.1080.0080.08959,245
12/5/201480.1380.1380.0380.041,431,350
12/4/201480.2380.2880.2080.28724,997
12/3/201480.2180.2580.1980.251,607,480
12/2/201480.3080.3180.2080.231,199,380
12/1/201480.4380.4680.3680.38959,613
11/28/201480.4280.4480.3780.44299,285
11/26/201480.3780.3980.3480.36756,783
11/25/201480.2580.3380.2580.33858,538
11/24/201480.2780.3080.2380.30662,319
11/21/201480.2580.2780.2080.27946,119
11/20/201480.2780.2780.2080.24728,506
11/19/201480.1880.2680.1780.21798,849
11/18/201480.1880.2680.1880.22723,950
11/17/201480.2480.2580.1980.19485,913
11/14/201480.1780.2480.1480.23511,909
11/13/201480.1880.2280.1580.18755,321
11/12/201480.2280.2280.1580.15543,512
11/11/201480.1580.2080.1180.13838,473
11/10/201480.2380.2380.1580.15735,407
11/7/201480.1780.2480.1280.21752,322
11/6/201480.1580.1680.0880.10700,273
11/5/201480.1680.1680.1180.122,125,950
11/4/201480.2280.2280.1480.171,079,640
11/3/201480.2180.2380.1180.171,509,560
10/31/201480.2880.3380.2680.311,100,560
10/30/201480.3380.3580.2880.301,118,050
10/29/201480.4280.4480.2880.30862,790
10/28/201480.4880.5180.4280.421,392,710
10/27/201480.4980.5180.4380.461,499,040
10/24/201480.4680.4980.4280.432,108,580
10/23/201480.5680.5680.4280.481,228,080
10/22/201480.5580.5780.5080.57920,805
10/21/201480.5980.6280.5480.571,090,940
10/20/201480.6080.6280.5780.601,016,660
10/17/201480.5380.6580.5280.581,479,900
10/16/201480.7180.7780.5980.662,086,150
10/15/201480.5280.9680.6380.701,689,440
10/14/201480.5380.5780.5080.521,834,000
10/13/201480.4580.5380.4280.52892,770
10/10/201480.3380.3880.3280.371,082,860
10/9/201480.3680.3980.3380.33744,074
10/8/201480.2480.3880.1880.381,828,780
10/7/201480.1880.2280.1380.201,142,160
10/6/201480.1180.1580.0880.14828,669
10/3/201480.0980.0980.0080.041,500,110
10/2/201480.1980.2080.1280.141,464,530
10/1/201480.1180.1980.0680.172,238,680
9/30/201480.0980.1080.0480.071,259,160
9/29/201480.0480.0880.0180.072,838,720
9/26/201480.0780.0780.0180.052,728,730
9/25/201480.0480.1080.0280.091,233,550
9/24/201480.0780.0780.0180.041,214,800
9/23/201480.0480.0780.0080.05947,085
9/22/201479.9980.0379.9780.011,250,470
9/19/201479.9779.9879.9279.96832,530
9/18/201479.9479.9679.9179.95684,893
9/17/201480.0680.1479.9679.971,498,520
9/16/201480.0680.0680.0080.03577,301
9/15/201479.9780.0179.9380.001,569,530
9/12/201479.9679.9679.9179.941,007,440
9/11/201480.0080.0479.9779.991,379,330
9/10/201479.9579.9879.9479.943,004,520
9/9/201480.0480.0479.9980.02565,279
9/8/201480.1580.1880.1080.11742,788
9/5/201480.1880.2080.1480.15599,425
9/4/201480.1480.1680.0880.12706,946
9/3/201480.0880.1280.0580.111,031,330
9/2/201480.1980.1980.0880.111,214,940
8/29/201480.2680.3280.2280.27560,342
8/28/201480.2580.2680.2080.22625,265
8/27/201480.2380.2480.2080.22561,163
8/26/201480.2180.2280.1780.21984,581
8/25/201480.1880.1980.1380.15852,555
8/22/201480.2280.2480.1680.21651,495
8/21/201480.2080.2380.1980.20880,462
8/20/201480.2680.3080.1880.211,490,490
8/19/201480.3280.3580.2780.30782,363
8/18/201480.3280.3480.2780.29882,538
8/15/201480.3480.4180.2680.305,318,140
8/14/201480.3580.3880.3380.36871,641
8/13/201480.3180.3480.2980.301,077,500
8/12/201480.2780.3080.2480.26452,288
8/11/201480.2880.3080.2580.30658,336
8/8/201480.3380.3780.2780.28741,887
8/7/201480.2580.3180.2380.31917,757
8/6/201480.2380.2780.2280.24935,670
8/5/201480.2080.2380.1780.181,327,860
8/4/201480.1880.2280.1780.221,176,280
8/1/201480.1180.1880.0880.171,141,570
7/31/201480.0280.1180.0280.071,036,350
7/30/201480.0880.0980.0180.08870,271
7/29/201480.1780.1880.1380.15521,532
7/28/201480.1780.1780.1280.14556,318
7/25/201480.1680.1880.1380.17531,372
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center