$80.04 -0.02 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

Dec. 19, 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
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
11/21/201281.3281.3381.3181.32505,619
11/20/201281.3581.3881.3481.35475,473
11/19/201281.3581.3881.3281.37509,911
11/16/201281.3681.4081.3281.37555,724
11/15/201281.3081.3881.2781.38913,724
11/14/201281.3281.3881.2681.36948,720
11/13/201281.3581.3581.2981.31365,460
11/12/201281.2581.3581.2381.33409,739
11/9/201281.2381.3281.2281.30464,614
11/8/201281.2981.3481.2681.34405,725
11/7/201281.2981.3581.2581.29535,107
11/6/201281.2581.2781.1781.17395,880
11/5/201281.3281.3481.2081.202,268,970
11/2/201281.2881.3181.2681.29401,668
11/1/201281.2681.3181.2281.30543,009
10/31/201281.2981.4181.2981.36671,789
10/26/201281.2681.3081.2581.28250,731
10/25/201281.2481.2481.2081.22535,998
10/24/201281.3081.3381.2881.33426,874
10/23/201281.2381.3181.2381.29464,050
10/22/201281.2581.2681.2281.23330,993
10/19/201281.2381.3081.2281.25306,311
10/18/201281.2981.3081.2481.28463,918
10/17/201281.3781.3781.2581.28438,161
10/16/201281.4081.4081.3781.38357,899
10/15/201281.4081.4281.3781.42569,288
10/12/201281.3881.4181.3681.40335,351
10/11/201281.3581.3981.3581.37438,482
10/10/201281.3181.4081.3181.39332,092
10/9/201281.3381.4281.3381.38635,904
10/8/201281.3981.4281.3881.39256,439
10/5/201281.3981.3981.3281.38430,595
10/4/201281.4081.4481.3681.36457,823
10/3/201281.3581.4481.3581.36763,873
10/2/201281.3781.4381.3581.43455,416
10/1/201281.3981.4181.3281.37973,867
9/28/201281.4781.4881.4481.45464,037
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center