Historical Stock Prices

(ETF)
BSV 
$80.25
*  
0.03
0.04%
Get BSV Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BSV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 80.24 80.2727 80.21 80.25 405,154
07/10/2014 80.24 80.25 80.19 80.22 729,093
07/09/2014 80.11 80.19 80.05 80.18 1,008,861
07/08/2014 80.12 80.15 80.1 80.12 873,204
07/07/2014 80.07 80.09 80.05 80.08 1,553,841
07/03/2014 80.06 80.11 80.04 80.07 1,172,413
07/02/2014 80.16 80.16 80.11 80.15 949,151
07/01/2014 80.21 80.2499 80.2 80.23 562,370
06/30/2014 80.33 80.35 80.28 80.34 548,215
06/27/2014 80.28 80.3 80.26 80.3 1,026,747
06/26/2014 80.24 80.29 80.24 80.27 514,380
06/25/2014 80.24 80.26 80.21 80.22 737,856
06/24/2014 80.15 80.18 80.13 80.18 643,874
06/23/2014 80.18 80.18 80.12 80.13 922,922
06/20/2014 80.11 80.16 80.11 80.15 1,019,798
06/19/2014 80.22 80.24 80.16 80.18 1,570,212
06/18/2014 80.09 80.18 80.05 80.15 1,540,178
06/17/2014 80.11 80.13 80.07 80.08 641,043
06/16/2014 80.13 80.185 80.13 80.14 1,387,007
06/13/2014 80.12 80.18 80.11 80.17 498,671
06/12/2014 80.17 80.24 80.15 80.22 593,181
06/11/2014 80.2 80.2 80.15 80.17 742,137
06/10/2014 80.15 80.1725 80.125 80.15 831,791
06/09/2014 80.21 80.21 80.18 80.2 574,612
06/06/2014 80.33 80.33 80.25 80.25 686,393
06/05/2014 80.28 80.3087 80.26 80.29 591,085
06/04/2014 80.27 80.27 80.22 80.26 843,838
06/03/2014 80.31 80.31 80.23 80.24 509,875
06/02/2014 80.35 80.36 80.28 80.3 563,358
05/30/2014 80.46 80.47 80.42 80.45 1,019,106
05/29/2014 80.49 80.5499 80.4701 80.48 886,378
05/28/2014 80.46 80.52 80.44 80.5 629,966
05/27/2014 80.4 80.43 80.38 80.43 654,238
05/23/2014 80.42 80.46 80.4 80.4 865,712
05/22/2014 80.42 80.43 80.38 80.41 524,885
05/21/2014 80.42 80.44 80.39 80.43 599,246
05/20/2014 80.42 80.4699 80.4 80.45 828,606
05/19/2014 80.42 80.44 80.39 80.4 731,251
05/16/2014 80.36 80.39 80.33 80.37 496,728
05/15/2014 80.36 80.42 80.34 80.4 777,262
05/14/2014 80.32 80.41 80.3 80.36 676,757
05/13/2014 80.25 80.29 80.23 80.29 783,245
05/12/2014 80.21 80.26 80.2 80.22 444,553
05/09/2014 80.25 80.27 80.225 80.24 721,436
05/08/2014 80.23 80.26 80.19 80.255 629,356
05/07/2014 80.16 80.22 80.13 80.2 649,131
05/06/2014 80.14 80.17 80.12 80.15 1,624,087
05/05/2014 80.14 80.18 80.13 80.15 581,347
05/02/2014 80.09 80.17 80.06 80.16 820,651
05/01/2014 80.14 80.2 80.13 80.155 563,440
04/30/2014 80.2 80.24 80.17 80.2 672,463
04/29/2014 80.1 80.15 80.1 80.14 496,082
04/28/2014 80.16 80.18 80.11 80.14 528,375
04/25/2014 80.14 80.18 80.13 80.15 442,216
04/24/2014 80.09 80.13 80.07 80.1 721,900
04/23/2014 80.1 80.14 80.08 80.09 1,451,577
04/22/2014 80.09 80.1 80.05 80.08 608,881
04/21/2014 80.07 80.11 80.05 80.09 1,189,454
04/17/2014 80.15 80.19 80.07 80.09 1,254,313
04/16/2014 80.21 80.23 80.17 80.18 1,240,950
04/15/2014 80.2 80.25 80.18 80.2 815,186
04/14/2014 80.24 80.26 80.2 80.2 828,523
04/11/2014 80.26 80.3 80.22 80.27 917,147
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?