$80.25 +0.01 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

Nov. 21, 2014 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
2/6/201281.1981.3381.1981.321,234,770
2/3/201281.2581.3081.1681.18834,520
2/2/201281.2881.3081.2281.28471,749
2/1/201281.2781.3281.1781.271,191,530
1/31/201281.3381.3781.2981.30400,102
1/30/201281.3081.3681.2581.34533,508
1/27/201281.3381.3481.2281.22424,829
1/26/201281.2881.3681.2381.34420,418
1/25/201281.0981.2481.0681.23390,513
1/24/201281.0481.1081.0081.10425,130
1/23/201281.1181.1181.0181.10490,215
1/20/201281.0681.1181.0281.101,388,090
1/19/201281.0781.0981.0081.03306,828
1/18/201281.1281.1281.0081.04691,308
1/17/201281.0581.1280.9581.11742,259
1/13/201281.0381.0480.9480.94766,900
1/12/201280.9981.0580.9380.95422,197
1/11/201281.0381.0780.9380.98892,463
1/10/201280.9781.0180.9180.99493,838
1/9/201280.8880.9880.8880.97428,189
1/6/201280.8980.9480.8680.93557,143
1/5/201280.8880.9480.8080.83832,807
1/4/201280.9080.9080.7880.85439,327
1/3/201280.9380.9380.7580.84786,257
12/30/201180.8680.9580.8280.84561,384
12/29/201180.8080.8480.7380.77652,682
12/28/201180.7280.7980.5980.781,757,410
12/27/201180.8780.8780.7580.79446,487
12/23/201180.8080.9880.7680.94507,828
12/22/201181.3181.3281.2481.29524,393
12/21/201181.3481.3481.2981.30783,717
12/20/201181.3381.3381.2981.32605,461
12/19/201181.3881.4081.3481.381,054,840
12/16/201181.3581.4081.3181.40550,201
12/15/201181.2981.3281.2681.29607,242
12/14/201181.3081.3281.2181.291,103,590
12/13/201181.3181.3581.2081.33527,810
12/12/201181.3081.3381.2781.31289,713
12/9/201181.3681.3781.2681.30515,066
12/8/201181.3181.3581.2481.32381,310
12/7/201181.2681.3181.2081.26510,769
12/6/201181.2081.2081.1281.18425,015
12/5/201181.2281.2481.1281.23559,606
12/2/201181.0881.2281.0781.20567,615
12/1/201181.2081.2081.0881.17992,258
11/30/201181.2781.2981.1881.25705,806
11/29/201181.2481.2881.1581.21431,420
11/28/201181.2081.2681.1381.23354,106
11/25/201181.2481.2781.1781.2461,619
11/23/201181.2581.3181.2181.30686,440
11/22/201181.3281.3281.1881.21870,882
11/21/201181.3181.3481.2381.291,600,520
11/18/201181.3381.3681.2681.30330,227
11/17/201181.3381.3681.2581.34909,504
11/16/201181.4181.4281.3481.40736,345
11/15/201181.4481.4681.3281.36547,550
11/14/201181.4981.4981.3881.44297,296
11/11/201181.3381.4881.3181.43377,548
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center