$80.07 0.00 (%) Van Sh-T Bd Idx Shs ETF - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
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
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
Trading Center