Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.15 10.20 10.12 10.18 151,923 +0.04(+0.36%)
Nov 27, 2019 10.07 10.15 10.07 10.15 92,612 +0.10(+0.96%)
Nov 26, 2019 10.03 10.08 10.02 10.05 59,806 +0.01(+0.06%)
Nov 25, 2019 9.971 10.06 9.971 10.04 116,101 +0.08(+0.79%)
Nov 22, 2019 9.965 9.995 9.959 9.965 54,010 -0.02(-0.24%)
Nov 21, 2019 10.04 10.04 9.959 9.989 89,908 -0.02(-0.18%)
Nov 20, 2019 10.02 10.03 9.992 10.01 55,439 -0.02(-0.18%)
Nov 19, 2019 9.995 10.03 9.977 10.03 70,782 +0.05(+0.48%)
Nov 18, 2019 9.977 9.989 9.965 9.977 56,730 -0.01(-0.12%)
Nov 15, 2019 9.983 10.01 9.959 9.989 50,696 +0.00(+0.00%)
Nov 14, 2019 9.989 10.01 9.965 9.989 137,710 +0.01(+0.08%)
Nov 13, 2019 9.995 9.995 9.959 9.982 62,563 -0.01(-0.14%)
Nov 12, 2019 9.935 9.995 9.935 9.995 43,246 +0.06(+0.64%)
Nov 11, 2019 9.923 9.940 9.917 9.932 66,207 +0.00(+0.03%)
Nov 08, 2019 9.923 9.962 9.923 9.929 154,906 +0.00(+0.00%)
Nov 07, 2019 9.995 9.995 9.920 9.929 116,964 -0.06(-0.60%)
Nov 06, 2019 9.965 9.989 9.936 9.989 74,891 +0.05(+0.49%)
Nov 05, 2019 9.953 9.983 9.941 9.941 75,237 -0.02(-0.18%)
Nov 04, 2019 9.959 9.977 9.947 9.959 228,152 +0.01(+0.12%)
Nov 01, 2019 9.905 9.947 9.899 9.947 219,187 +0.07(+0.73%)
Oct 31, 2019 9.899 9.923 9.869 9.875 96,525 -0.03(-0.30%)
Oct 30, 2019 9.917 9.917 9.854 9.905 154,947 +0.00(+0.00%)
Oct 29, 2019 9.899 9.917 9.869 9.905 271,135 +0.00(+0.00%)
Oct 28, 2019 9.875 9.935 9.875 9.905 65,680 +0.05(+0.55%)
Oct 25, 2019 9.875 9.879 9.839 9.851 88,801 -0.02(-0.24%)
Oct 24, 2019 9.899 9.923 9.845 9.875 98,306 -0.01(-0.06%)
Oct 23, 2019 9.905 9.905 9.869 9.881 82,325 -0.01(-0.12%)
Oct 22, 2019 9.899 9.929 9.864 9.893 151,294 +0.00(+0.00%)
Oct 21, 2019 9.845 9.923 9.845 9.893 116,842 +0.03(+0.31%)
Oct 18, 2019 9.833 9.893 9.827 9.863 64,447 +0.04(+0.38%)
Oct 17, 2019 9.814 9.833 9.802 9.826 66,642 +0.02(+0.24%)
Oct 16, 2019 9.796 9.820 9.790 9.802 55,388 -0.01(-0.06%)
Oct 15, 2019 9.730 9.834 9.730 9.808 49,248 +0.08(+0.81%)
Oct 14, 2019 9.772 9.778 9.712 9.730 166,319 -0.03(-0.31%)
Oct 11, 2019 9.772 9.826 9.760 9.760 110,505 +0.02(+0.19%)
Oct 10, 2019 9.694 9.762 9.694 9.742 54,454 +0.04(+0.40%)
Oct 09, 2019 9.682 9.718 9.676 9.703 134,458 +0.03(+0.28%)
Oct 08, 2019 9.730 9.742 9.670 9.676 117,914 -0.08(-0.80%)
Oct 07, 2019 9.706 9.769 9.670 9.754 94,739 +0.06(+0.65%)
Oct 04, 2019 9.621 9.706 9.621 9.691 121,605 +0.08(+0.86%)
Oct 03, 2019 9.621 9.694 9.591 9.608 145,396 -0.01(-0.13%)
Oct 02, 2019 9.814 9.814 9.579 9.621 248,689 -0.19(-1.97%)
Oct 01, 2019 9.953 9.983 9.814 9.814 229,933 -0.14(-1.41%)
Sep 30, 2019 9.996 10.03 9.949 9.955 445,466 -0.03(-0.30%)
Sep 27, 2019 10.03 10.05 9.955 9.985 133,964 -0.04(-0.35%)
Sep 26, 2019 9.973 10.05 9.968 10.02 269,130 +0.06(+0.59%)
Sep 25, 2019 9.949 9.996 9.933 9.961 108,640 -0.00(-0.03%)
Sep 24, 2019 10.04 10.06 9.961 9.964 117,298 -0.06(-0.62%)
Sep 23, 2019 10.05 10.07 10.02 10.03 132,469 -0.01(-0.06%)
Sep 20, 2019 9.990 10.05 9.979 10.03 124,480 +0.06(+0.59%)
Sep 19, 2019 9.979 10.03 9.961 9.973 144,251 +0.00(+0.00%)
Sep 18, 2019 9.961 9.989 9.937 9.973 60,052 +0.00(+0.00%)
Sep 17, 2019 9.973 9.973 9.921 9.973 83,613 +0.00(+0.00%)
Sep 16, 2019 9.949 9.990 9.908 9.973 243,665 +0.02(+0.18%)
Sep 13, 2019 9.920 9.973 9.914 9.955 118,383 +0.04(+0.42%)
Sep 12, 2019 9.926 9.949 9.890 9.914 54,668 +0.02(+0.21%)
Sep 11, 2019 9.878 9.914 9.861 9.893 1,303,756 +0.01(+0.15%)
Sep 10, 2019 9.861 9.884 9.855 9.878 103,412 +0.05(+0.48%)
Sep 09, 2019 9.778 9.852 9.778 9.831 106,675 +0.05(+0.48%)
Sep 06, 2019 9.790 9.795 9.759 9.784 87,729 -0.01(-0.06%)
Sep 05, 2019 9.760 9.807 9.733 9.790 126,384 +0.06(+0.61%)
Sep 04, 2019 9.683 9.731 9.683 9.731 491,078 +0.05(+0.55%)
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.