Van Sh-T Bd Idx Shs ETF $80.25

up +0.03


11/7/2014 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
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
6/21/201181.2981.2981.1781.23370,447
6/20/201181.2881.3081.1981.26333,739
6/17/201181.2481.3081.2081.26498,167
6/16/201181.2581.2881.1881.23326,737
6/15/201181.0981.2381.0981.23392,957
6/14/201181.0881.0981.0081.02464,048
6/13/201181.1581.2181.1281.19324,217
6/10/201181.1581.2581.1581.21439,241
6/9/201181.1981.2581.1081.16250,641
6/8/201181.2581.2781.1881.27473,161
6/7/201181.1381.1881.1081.18353,671
6/6/201181.0981.1381.0881.13199,110
6/3/201181.1581.1781.0781.13393,872
6/2/201181.1381.1381.0381.05437,068
6/1/201181.0981.1581.0681.13321,748
5/31/201181.0281.1881.0281.15472,298
5/27/201181.0881.1681.0481.15407,593
5/26/201180.9781.0780.9781.07393,586
5/25/201180.9680.9980.9280.98454,949
5/24/201180.9080.9380.8680.92612,666
5/23/201180.9980.9980.8880.89582,886
5/20/201180.8980.9380.8680.88558,729
5/19/201180.7380.8880.7180.87552,064
5/18/201180.9180.9580.8180.84859,339
5/17/201180.9280.9580.8980.93968,815
5/16/201180.8180.9080.8180.90567,866
5/13/201180.8280.9080.7980.84354,628
5/12/201180.8280.8280.7080.75480,339
5/11/201180.7280.8380.6780.80309,476
5/10/201180.8180.8180.7280.73297,912
5/9/201180.8680.8780.8180.85287,592
5/6/201180.6880.8280.6880.78506,773
5/5/201180.6580.7580.6580.71240,447
5/4/201180.6180.7180.6080.67291,055
5/3/201180.6680.6880.6180.65538,243
Trading Center