Van Sh-T Bd Idx Shs ETF $80.07

down -0.01


31/7/2014 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
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
5/2/201180.6680.6980.5880.65404,332
4/29/201180.7080.7880.6880.78322,983
4/28/201180.6980.7480.6680.71380,853
4/27/201180.5680.6380.4880.62419,966
4/26/201180.5780.6080.5380.59350,509
4/25/201180.4880.5680.4780.54281,016
4/21/201180.4580.5480.4380.52533,052
4/20/201180.4680.4980.4380.431,393,360
4/19/201180.4580.5180.4280.511,501,710
4/18/201180.4080.4880.3980.40436,695
4/15/201180.2980.3780.2880.34464,811
4/14/201180.2780.3080.2080.24423,611
4/13/201180.1880.2980.1580.26702,606
4/12/201180.1080.2480.0880.23384,827
4/11/201180.0080.0479.9679.98298,490
4/8/201180.0080.0679.9580.03257,061
4/7/201180.0180.0879.9780.03264,757
4/6/201180.0480.0479.9379.94639,083
4/5/201180.1480.1579.9779.97636,231
4/4/201180.1380.1880.1080.14284,914
4/1/201179.9480.0879.8880.031,099,610
3/31/201180.2980.3080.1680.161,504,050
3/30/201180.2280.2680.1880.21484,615
3/29/201180.2580.2680.1680.21815,679
3/28/201180.2380.2780.1980.25629,648
3/25/201180.4080.4280.2180.27682,173
3/24/201180.4380.4580.3380.33298,367
3/23/201180.5180.5580.4580.48399,186
3/22/201180.4980.5680.4780.52320,250
3/21/201180.5680.6380.5280.54443,259
3/18/201180.7380.7380.6280.71476,225
3/17/201180.7180.7580.6480.73806,904
3/16/201180.6580.7980.6180.681,132,600
3/15/201180.7480.7480.5980.59366,856
3/14/201180.5980.6880.5680.56321,003
3/11/201180.5680.5780.4880.49285,195
3/10/201180.3880.5380.3880.50250,337
3/9/201180.3480.4080.3080.34525,039
3/8/201180.2680.2880.1980.25381,906
3/7/201180.2780.3680.2280.29316,118
3/4/201180.1980.3680.1980.36564,058
3/3/201180.2280.2280.0980.091,243,430
3/2/201180.3980.4479.7580.35469,009
3/1/201180.3080.4080.2780.36510,258
2/28/201180.4280.4880.4080.43462,182
2/25/201180.3380.4280.2880.421,035,910
2/24/201180.3180.4180.2880.28481,874
2/23/201180.3880.4080.3180.33339,094
2/22/201180.2180.3780.2080.35880,522
2/18/201180.1080.2280.0780.22530,491
2/17/201180.0980.1680.0680.13422,622
2/16/201180.0080.0679.9680.00473,474
2/15/201179.9380.0479.9380.03413,507
2/14/201179.9680.0179.9479.95513,214
2/11/201180.0180.0579.9279.95899,657
2/10/201179.9980.0179.9179.94495,196
2/9/201179.9380.0679.9280.041,283,200
2/8/201180.0480.0679.9079.92678,354
2/7/201180.0080.0979.9480.08877,634
2/4/201180.1880.1980.0580.06645,365
2/3/201180.2780.3180.2280.24571,513
2/2/201180.4580.5180.3580.39472,591
2/1/201180.5480.5580.4580.50554,389
1/31/201180.7580.8080.7180.75397,850
1/28/201180.6380.7880.6080.76694,122
1/27/201180.6380.6580.5580.61447,234
1/26/201180.5980.6580.5080.57614,359
1/25/201180.5080.6180.4780.54349,812
1/24/201180.5080.5580.4680.49478,064
1/21/201180.4580.5280.4380.52359,124
1/20/201180.5780.5780.4580.49683,178
1/19/201180.5280.6680.5280.63578,327
1/18/201180.5780.5980.4780.53330,334
1/14/201180.5680.6480.5180.62423,615
1/13/201180.5080.6080.4480.57392,032
1/12/201180.4880.5580.3580.47486,528
1/11/201180.5680.6180.5080.54606,315
1/10/201180.5580.5980.5180.59273,883
1/7/201180.4080.5480.3680.541,839,150
1/6/201180.2280.3180.2180.31693,579
1/5/201180.2480.2980.1780.21969,829
1/4/201180.4580.4980.3680.40430,350
1/3/201180.3480.4280.2780.42566,043
12/31/201080.3280.4880.2880.46362,462
12/30/201080.3580.3780.2480.31384,884
12/29/201080.1080.3680.0780.35522,404
Trading Center