Vaneck Bdc Income ETF (NY: BIZD )

16.89 +0.12 (+0.74%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.316 9.316 9.252 9.270 34,650 -0.05(-0.56%)
Nov 29, 2018 9.310 9.362 9.281 9.322 45,322 +0.01(+0.06%)
Nov 28, 2018 9.224 9.316 9.218 9.316 73,812 +0.08(+0.81%)
Nov 27, 2018 9.200 9.241 9.163 9.241 58,259 +0.02(+0.24%)
Nov 26, 2018 9.241 9.339 9.218 9.218 67,680 +0.00(+0.01%)
Nov 23, 2018 9.189 9.235 9.172 9.218 639,645 +0.02(+0.25%)
Nov 21, 2018 9.195 9.195 9.195 0 +0.06(+0.70%)
Nov 20, 2018 9.264 9.272 9.120 9.131 741,305 -0.20(-2.10%)
Nov 19, 2018 9.293 9.327 9.293 9.327 53,491 +0.02(+0.25%)
Nov 16, 2018 9.287 9.327 9.276 9.304 51,109 -0.01(-0.06%)
Nov 15, 2018 9.299 9.322 9.264 9.310 134,859 -0.01(-0.12%)
Nov 14, 2018 9.374 9.385 9.299 9.322 70,390 -0.05(-0.49%)
Nov 13, 2018 9.437 9.437 9.327 9.368 72,757 +0.03(+0.31%)
Nov 12, 2018 9.506 9.506 9.339 9.339 82,091 -0.17(-1.76%)
Nov 09, 2018 9.408 9.506 9.408 9.506 60,118 +0.02(+0.18%)
Nov 08, 2018 9.495 9.564 9.472 9.489 102,076 -0.02(-0.16%)
Nov 07, 2018 9.501 9.561 9.460 9.505 98,834 +0.02(+0.16%)
Nov 06, 2018 9.397 9.489 9.391 9.489 43,889 +0.10(+1.11%)
Nov 05, 2018 9.252 9.397 9.252 9.385 137,754 +0.12(+1.34%)
Nov 02, 2018 9.351 9.371 9.252 9.261 184,686 -0.08(-0.83%)
Nov 01, 2018 9.235 9.351 9.235 9.339 63,058 +0.11(+1.19%)
Oct 31, 2018 9.120 9.276 9.120 9.229 56,627 +0.18(+1.98%)
Oct 30, 2018 9.033 9.091 8.970 9.050 191,036 +0.06(+0.64%)
Oct 29, 2018 9.027 9.109 8.975 8.993 654,546 +0.03(+0.39%)
Oct 26, 2018 8.975 9.004 8.918 8.958 142,412 -0.04(-0.45%)
Oct 25, 2018 8.987 9.062 8.987 8.998 158,057 +0.02(+0.19%)
Oct 24, 2018 9.085 9.091 8.979 8.981 67,744 -0.10(-1.14%)
Oct 23, 2018 9.102 9.108 9.016 9.085 157,950 -0.07(-0.76%)
Oct 22, 2018 9.241 9.246 9.154 9.154 59,480 -0.07(-0.75%)
Oct 19, 2018 9.241 9.276 9.206 9.224 49,549 -0.01(-0.13%)
Oct 18, 2018 9.299 9.316 9.229 9.235 103,779 -0.08(-0.87%)
Oct 17, 2018 9.345 9.345 9.270 9.316 76,882 -0.01(-0.12%)
Oct 16, 2018 9.304 9.330 9.241 9.327 81,251 +0.05(+0.56%)
Oct 15, 2018 9.241 9.293 9.235 9.276 160,737 +0.03(+0.37%)
Oct 12, 2018 9.322 9.345 9.212 9.241 461,889 +0.00(+0.00%)
Oct 11, 2018 9.322 9.379 9.224 9.241 156,910 -0.10(-1.11%)
Oct 10, 2018 9.466 9.466 9.327 9.345 170,607 -0.12(-1.28%)
Oct 09, 2018 9.362 9.466 9.351 9.466 53,690 +0.09(+0.92%)
Oct 08, 2018 9.460 9.466 9.356 9.379 146,583 -0.11(-1.16%)
Oct 05, 2018 9.501 9.524 9.460 9.489 113,653 -0.02(-0.18%)
Oct 04, 2018 9.622 9.622 9.489 9.506 274,304 -0.13(-1.32%)
Oct 03, 2018 9.645 9.659 9.605 9.633 121,030 +0.03(+0.30%)
Oct 02, 2018 9.633 9.647 9.593 9.605 158,213 -0.04(-0.42%)
Oct 01, 2018 9.726 9.726 9.610 9.645 79,032 +0.01(+0.11%)
Sep 28, 2018 9.674 9.702 9.634 9.634 124,984 -0.03(-0.35%)
Sep 27, 2018 9.691 9.708 9.668 9.668 82,252 -0.02(-0.17%)
Sep 26, 2018 9.679 9.719 9.679 9.685 41,689 +0.01(+0.06%)
Sep 25, 2018 9.708 9.725 9.679 9.679 93,302 -0.02(-0.23%)
Sep 24, 2018 9.736 9.736 9.702 9.702 57,411 -0.03(-0.35%)
Sep 21, 2018 9.719 9.747 9.719 9.736 65,240 +0.01(+0.12%)
Sep 20, 2018 9.691 9.736 9.676 9.725 46,543 +0.05(+0.52%)
Sep 19, 2018 9.713 9.736 9.674 9.674 47,614 -0.04(-0.41%)
Sep 18, 2018 9.696 9.725 9.679 9.713 209,263 +0.01(+0.12%)
Sep 17, 2018 9.702 9.730 9.696 9.702 77,040 +0.01(+0.06%)
Sep 14, 2018 9.730 9.753 9.685 9.696 78,359 -0.03(-0.26%)
Sep 13, 2018 9.696 9.747 9.685 9.722 89,542 +0.05(+0.50%)
Sep 12, 2018 9.674 9.681 9.634 9.674 117,545 -0.01(-0.12%)
Sep 11, 2018 9.674 9.685 9.665 9.685 96,546 +0.00(+0.00%)
Sep 10, 2018 9.674 9.702 9.674 9.685 122,195 +0.01(+0.12%)
Sep 07, 2018 9.713 9.730 9.674 9.674 48,398 -0.09(-0.92%)
Sep 06, 2018 9.725 9.770 9.719 9.764 868,657 +0.02(+0.17%)
Sep 05, 2018 9.758 9.770 9.708 9.748 228,305 -0.03(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.