$79.60 -0.03 (%) Vng Shrt-TrmBnd Shs -

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
3/26/201480.0780.0980.0280.052,425,800
3/25/201480.0180.0379.9879.991,337,910
3/24/201479.9680.0179.9480.011,197,360
3/21/201480.0080.0879.9880.02967,888
3/20/201480.0180.0779.9880.05544,441
3/19/201480.3080.3179.9980.061,421,240
3/18/201480.2780.3280.2680.32723,065
3/17/201480.2680.3280.2580.271,342,720
3/14/201480.3480.3480.2880.33818,437
3/13/201480.1380.3280.1380.32849,910
3/12/201480.2280.2580.2180.24668,855
3/11/201480.1680.1980.1580.18655,449
3/10/201480.1480.1680.1280.14656,058
3/7/201480.1780.1880.1580.18724,556
3/6/201480.2680.2780.2380.24703,057
3/5/201480.2780.3380.2680.32958,927
3/4/201480.3780.3880.3180.311,577,160
3/3/201480.3780.4280.3380.401,094,720
2/28/201480.4080.4480.3580.401,072,740
2/27/201480.4280.4480.3880.41566,423
2/26/201480.3680.4180.3480.39571,103
2/25/201480.3380.3680.3280.36703,431
2/24/201480.3080.3180.2780.311,439,990
2/21/201480.2680.3180.2380.31685,658
2/20/201480.2580.2780.2280.25525,974
2/19/201480.3580.3880.3080.31731,095
2/18/201480.2780.3580.2780.331,980,300
2/14/201480.2580.2880.2380.24951,910
2/13/201480.2580.2680.2280.231,285,450
2/12/201480.2580.2680.1680.171,534,530
2/11/201480.2580.2980.2380.271,540,140
2/10/201480.3480.3580.2880.351,001,980
2/7/201480.3280.3580.2680.331,173,460
2/6/201480.2780.3080.2380.28945,075
2/5/201480.3480.3580.2680.261,479,700
2/4/201480.3480.3780.3180.332,131,780
2/3/201480.2880.3780.2080.371,612,120
1/31/201480.3180.3880.3080.351,191,570
1/30/201480.2580.2980.2480.271,251,220
1/29/201480.2880.3380.2480.281,436,730
1/28/201480.2280.2380.1580.181,524,840
1/27/201480.1980.2280.1580.152,373,810
1/24/201480.2280.2580.1880.22712,459
1/23/201480.1180.2080.0880.16812,632
1/22/201480.0280.0680.0080.031,178,240
1/21/201480.0680.1180.0380.031,214,820
1/17/201480.0980.1080.0480.05997,903
1/16/201480.0580.0880.0380.05990,906
1/15/201480.0180.0579.9880.04870,007
1/14/201480.1180.1380.0280.071,216,470
1/13/201480.1280.1680.0980.12812,205
1/10/201480.0080.0679.9880.05873,429
1/9/201479.8879.9079.8579.88772,593
1/8/201479.9779.9879.8779.871,120,300
1/7/201480.0380.0379.9980.03934,481
1/6/201479.9980.0179.9479.98705,269
1/3/201479.9879.9879.9179.911,213,110
1/2/201479.9679.9879.9279.94843,611
12/31/201379.9379.9479.8779.93915,126
12/30/201379.9279.9679.8979.941,211,980
12/27/201379.9079.9179.8579.891,113,120
12/26/201379.8879.9279.8379.861,324,770
12/24/201379.9579.9579.9079.93621,023
12/23/201380.2680.3180.2180.211,050,210
12/20/201380.2380.5480.2380.28942,548
12/19/201380.3380.3580.2880.34844,208
12/18/201380.3680.5080.3280.441,106,130
12/17/201380.4080.4380.3580.43970,891
12/16/201380.3680.3980.3280.341,355,950
12/13/201380.3680.3680.3180.33808,840
12/12/201380.3680.3780.2980.291,021,740
12/11/201380.4480.4680.3880.38863,419
12/10/201380.4380.4580.4180.43680,866
12/9/201380.4080.4180.3880.39662,831
12/6/201380.3380.4080.2980.38744,682
12/5/201380.3880.3980.3480.37652,165
12/4/201380.4180.4480.3680.41725,591
12/3/201380.5080.5080.4580.461,303,490
12/2/201380.5480.5480.4180.451,420,130
11/29/201380.5780.6380.5580.63328,562
11/27/201380.6380.6380.5580.59927,441
11/26/201380.6080.6280.5580.601,271,040
11/25/201380.5780.6180.5480.591,061,480
11/22/201380.5480.5980.5380.571,246,160
11/21/201380.5480.5980.5080.551,233,540
11/20/201380.5780.6180.5280.53766,550
11/19/201380.5780.5980.5480.571,107,530
11/18/201380.5480.5880.5380.58718,510
11/15/201380.5580.5880.5280.52553,658
11/14/201380.4980.5880.4980.58868,236
11/13/201380.4480.4780.4380.47856,657
11/12/201380.4280.4380.3780.371,193,860
11/11/201380.4380.4580.4180.44920,526
11/8/201380.4680.4780.4180.431,129,880
11/7/201380.5880.6080.5480.56820,843
11/6/201380.5180.5580.5080.54855,180
11/5/201380.4480.4580.3980.451,062,920
11/4/201380.4980.4980.4380.47657,424
11/1/201380.4680.4880.4180.421,211,580
10/31/201380.5880.6080.4880.54711,456
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center