Van Sh-T Bd Idx Shs ETF $80.27

up +0.05


29/8/2014 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
11/10/201181.3581.4881.3581.46680,875
11/9/201181.5181.5381.3381.37837,322
11/8/201181.4581.5081.3781.47729,896
11/7/201181.5081.5381.4181.41619,015
11/4/201181.4781.5481.4181.53630,048
11/3/201181.5081.5281.4781.50463,631
11/2/201181.4681.5481.3781.44606,988
11/1/201181.3781.4781.2881.461,047,610
10/31/201181.3681.5081.3381.48648,272
10/28/201181.2381.3081.1681.30525,071
10/27/201181.1781.3581.1581.25494,633
10/26/201181.3081.3781.2481.29964,380
10/25/201181.1881.3581.1681.30462,649
10/24/201181.0781.2081.0781.18599,859
10/21/201181.2181.2581.1181.13889,072
10/20/201181.1781.2481.1281.21363,173
10/19/201181.2081.2081.0781.133,941,310
10/18/201181.2581.2681.0881.16857,234
10/17/201181.1581.2181.0681.17482,076
10/14/201181.1081.1581.0681.14362,369
10/13/201181.0681.1680.9681.09795,287
10/12/201181.0581.0680.8380.933,617,200
10/11/201180.9581.0780.9381.05519,177
10/10/201181.1381.1380.8680.88360,080
10/7/201181.0981.1480.9681.121,909,680
10/6/201181.1481.1581.0081.011,008,790
10/5/201181.2081.2081.1081.17981,782
10/4/201181.4081.4281.1681.23718,763
10/3/201181.3381.4081.2381.391,472,370
9/30/201181.4181.4281.3281.42543,761
9/29/201181.3681.3881.3381.36715,764
9/28/201181.4181.4881.3581.47548,111
9/27/201181.4281.5381.4181.50676,512
9/26/201181.4581.5681.4581.51616,380
9/23/201181.6181.6181.4781.53519,614
9/22/201181.6381.6881.5881.6710,049,900
9/21/201181.6381.7681.5881.651,178,200
9/20/201181.7081.7081.6081.62567,583
9/19/201181.6681.6981.6381.65271,804
9/16/201181.4781.6381.4781.62369,960
9/15/201181.5481.5881.4981.58430,406
9/14/201181.5581.6781.5581.62661,893
9/13/201181.6081.6581.5381.56482,997
9/12/201181.6681.7381.6281.62685,694
9/9/201181.7181.7781.6381.67343,994
9/8/201181.7281.7581.5681.71759,064
9/7/201181.5781.6981.5081.67580,509
9/6/201181.6081.7181.6081.70527,837
9/2/201181.7181.7481.5781.68485,293
9/1/201181.7381.7981.5781.77801,466
8/31/201181.8881.8881.7081.78485,136
8/30/201181.6981.8881.6681.78399,217
8/29/201181.5881.7281.5581.67553,334
8/26/201181.7981.7981.6881.68323,489
8/25/201181.5481.7481.5281.70737,678
8/24/201181.6181.6381.5081.56600,134
8/23/201181.6081.6681.5381.61180,095
8/22/201181.6881.7381.6281.69506,809
8/19/201181.6281.7781.6081.76542,084
8/18/201181.8181.8481.6581.73495,647
8/17/201181.7481.8181.6681.80477,747
8/16/201181.5681.7381.5681.67548,280
8/15/201181.6281.7281.5481.57688,054
8/12/201181.7381.7881.5781.60616,803
8/11/201181.6781.7081.4281.65970,450
8/10/201181.8681.9381.7981.87838,542
8/9/201181.4581.9481.4081.771,020,880
8/8/201181.4881.5781.3381.54886,146
8/5/201181.5281.6281.4081.42789,388
8/4/201181.4881.6681.4881.651,042,140
8/3/201181.4281.5381.4281.50929,023
8/2/201181.4081.5381.3781.53351,188
8/1/201181.2881.4281.2381.35497,329
7/29/201181.3281.4181.2781.40539,005
7/28/201181.1881.2581.1881.21374,389
7/27/201181.1881.2381.0881.13554,085
7/26/201181.1581.2381.1381.21411,530
7/25/201181.1681.2781.1381.14710,220
7/22/201181.1981.2581.1781.18463,354
7/21/201181.2481.2681.1281.15538,631
7/20/201181.2681.3181.2181.28486,735
7/19/201181.2881.3381.2081.31559,844
7/18/201181.2681.3281.2481.27434,724
7/15/201181.2081.3181.2081.26534,666
7/14/201181.2281.3081.2281.26427,699
7/13/201181.2681.3581.2381.32301,688
7/12/201181.3081.3281.2381.23755,011
7/11/201181.1681.3181.1681.27292,219
7/8/201181.1481.1981.0881.12407,365
7/7/201180.9380.9680.8980.95776,719
7/6/201181.0281.0881.0181.07443,198
7/5/201180.9381.0080.9080.97534,598
7/1/201180.9480.9480.7880.82426,897
6/30/201181.1381.1480.9281.03415,357
6/29/201181.0981.1381.0081.08511,926
6/28/201181.2581.2781.0881.13301,064
6/27/201181.4181.4381.2981.31447,646
6/24/201181.3381.4381.2981.40309,007
6/23/201181.3081.3781.2781.32375,134
6/22/201181.2581.3181.2281.25325,002
Trading Center