Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.595 9.595 9.595 783,438 +0.09(+0.96%)
Dec 30, 2020 9.491 9.609 9.477 9.505 783,438 +0.01(+0.07%)
Dec 29, 2020 9.595 9.595 9.405 9.498 342,710 +0.05(+0.55%)
Dec 28, 2020 9.547 9.568 9.438 9.445 358,483 -0.03(-0.29%)
Dec 24, 2020 9.507 9.533 9.425 9.472 119,129 -0.01(-0.07%)
Dec 23, 2020 9.404 9.513 9.404 9.479 220,673 +0.10(+1.02%)
Dec 22, 2020 9.493 9.513 9.384 9.384 237,157 -0.10(-1.08%)
Dec 21, 2020 9.554 9.588 9.459 9.486 431,918 -0.08(-0.79%)
Dec 18, 2020 9.677 9.677 9.479 9.561 242,215 -0.05(-0.50%)
Dec 17, 2020 9.629 9.640 9.536 9.609 366,831 +0.00(+0.04%)
Dec 16, 2020 9.636 9.636 9.561 9.605 462,713 +0.02(+0.21%)
Dec 15, 2020 9.623 9.623 9.513 9.585 206,154 +0.06(+0.68%)
Dec 14, 2020 9.582 9.650 9.507 9.520 171,971 -0.03(-0.32%)
Dec 11, 2020 9.493 9.568 9.466 9.551 340,537 +0.04(+0.39%)
Dec 10, 2020 9.554 9.554 9.459 9.513 293,699 -0.06(-0.68%)
Dec 09, 2020 9.623 9.670 9.507 9.578 562,943 -0.04(-0.39%)
Dec 08, 2020 9.568 9.657 9.568 9.616 325,367 +0.00(+0.00%)
Dec 07, 2020 9.691 9.698 9.554 9.616 350,862 -0.14(-1.40%)
Dec 04, 2020 9.664 9.812 9.664 9.752 280,753 +0.09(+0.92%)
Dec 03, 2020 9.527 9.691 9.507 9.664 800,421 +0.13(+1.36%)
Dec 02, 2020 9.534 9.595 9.486 9.534 291,504 +0.02(+0.18%)
Dec 01, 2020 9.554 9.561 9.418 9.517 175,760 +0.15(+1.57%)
Nov 30, 2020 9.520 9.554 9.370 9.370 1,128,064 -0.15(-1.58%)
Nov 27, 2020 9.554 9.561 9.507 9.520 152,685 -0.01(-0.07%)
Nov 25, 2020 9.384 9.554 9.363 9.527 562,385 +0.09(+0.98%)
Nov 24, 2020 9.507 9.507 9.311 9.435 579,088 +0.13(+1.36%)
Nov 23, 2020 9.111 9.309 9.111 9.309 232,144 +0.20(+2.25%)
Nov 20, 2020 9.145 9.145 9.063 9.104 386,987 -0.03(-0.37%)
Nov 19, 2020 9.104 9.145 9.027 9.138 216,730 +0.17(+1.90%)
Nov 18, 2020 9.077 9.145 8.967 8.967 312,413 -0.03(-0.38%)
Nov 17, 2020 8.961 9.022 8.930 9.002 443,076 +0.02(+0.23%)
Nov 16, 2020 8.886 9.049 8.886 8.981 435,655 +0.20(+2.25%)
Nov 13, 2020 8.731 8.817 8.731 8.783 117,664 +0.14(+1.58%)
Nov 12, 2020 8.783 8.783 8.613 8.647 353,329 -0.14(-1.55%)
Nov 11, 2020 8.824 8.838 8.715 8.783 568,035 +0.05(+0.63%)
Nov 10, 2020 8.469 8.759 8.469 8.729 359,120 +0.26(+3.06%)
Nov 09, 2020 8.633 8.701 8.374 8.469 904,134 +0.20(+2.39%)
Nov 06, 2020 8.299 8.299 8.217 8.271 96,124 -0.03(-0.41%)
Nov 05, 2020 8.060 8.305 8.048 8.305 169,484 +0.29(+3.66%)
Nov 04, 2020 7.944 8.101 7.828 8.012 91,359 +0.03(+0.43%)
Nov 03, 2020 7.910 7.991 7.910 7.978 87,090 +0.12(+1.48%)
Nov 02, 2020 7.780 7.910 7.780 7.862 84,850 +0.19(+2.47%)
Oct 30, 2020 7.725 7.739 7.609 7.672 418,931 -0.05(-0.60%)
Oct 29, 2020 7.698 7.753 7.623 7.719 161,160 +0.02(+0.27%)
Oct 28, 2020 7.862 7.872 7.695 7.698 1,113,500 -0.25(-3.09%)
Oct 27, 2020 7.951 7.991 7.937 7.944 106,306 +0.03(+0.34%)
Oct 26, 2020 7.971 8.005 7.896 7.916 270,813 -0.14(-1.69%)
Oct 23, 2020 7.991 8.067 7.991 8.053 96,417 +0.06(+0.77%)
Oct 22, 2020 8.012 8.012 7.937 7.991 98,330 +0.02(+0.26%)
Oct 21, 2020 7.971 8.012 7.957 7.971 189,224 -0.02(-0.26%)
Oct 20, 2020 7.991 8.039 7.978 7.991 119,087 +0.02(+0.24%)
Oct 19, 2020 8.148 8.148 7.964 7.973 184,354 -0.11(-1.41%)
Oct 16, 2020 8.121 8.153 8.087 8.087 103,743 -0.04(-0.50%)
Oct 15, 2020 8.121 8.153 8.101 8.128 129,111 -0.02(-0.25%)
Oct 14, 2020 8.114 8.210 8.114 8.148 113,011 +0.03(+0.34%)
Oct 13, 2020 8.148 8.189 8.114 8.121 290,575 -0.06(-0.71%)
Oct 12, 2020 8.312 8.312 8.163 8.179 133,098 -0.11(-1.28%)
Oct 09, 2020 8.340 8.353 8.264 8.285 114,587 -0.03(-0.33%)
Oct 08, 2020 8.244 8.326 8.244 8.312 236,921 +0.07(+0.83%)
Oct 07, 2020 8.319 8.319 8.196 8.244 258,930 +0.05(+0.67%)
Oct 06, 2020 8.251 8.305 8.189 8.189 95,189 -0.06(-0.74%)
Oct 05, 2020 8.264 8.353 8.251 8.251 173,751 -0.01(-0.17%)
Oct 02, 2020 8.060 8.292 8.060 8.264 123,525 +0.05(+0.66%)
Oct 01, 2020 8.189 8.237 8.070 8.210 159,114 +0.16(+2.04%)
Sep 30, 2020 8.066 8.172 8.046 8.046 240,397 +0.01(+0.16%)
Sep 29, 2020 8.205 8.205 8.033 8.033 120,477 -0.14(-1.66%)
Sep 28, 2020 8.046 8.245 8.046 8.169 125,178 +0.18(+2.24%)
Sep 25, 2020 7.715 7.993 7.715 7.990 199,628 +0.21(+2.68%)
Sep 24, 2020 7.814 7.894 7.748 7.781 181,358 -0.05(-0.59%)
Sep 23, 2020 8.033 8.079 7.828 7.828 116,104 -0.19(-2.39%)
Sep 22, 2020 8.073 8.106 8.003 8.020 165,190 +0.02(+0.25%)
Sep 21, 2020 8.013 8.099 7.980 8.000 200,653 -0.08(-0.98%)
Sep 18, 2020 8.145 8.152 8.079 8.079 50,586 -0.04(-0.49%)
Sep 17, 2020 8.145 8.165 8.092 8.119 90,045 -0.07(-0.81%)
Sep 16, 2020 8.205 8.258 8.172 8.185 135,141 +0.03(+0.41%)
Sep 15, 2020 8.205 8.271 8.152 8.152 99,015 -0.01(-0.16%)
Sep 14, 2020 8.179 8.238 8.119 8.165 92,156 +0.07(+0.81%)
Sep 11, 2020 8.039 8.132 8.039 8.100 64,781 +0.04(+0.50%)
Sep 10, 2020 8.086 8.120 8.028 8.059 88,940 +0.02(+0.25%)
Sep 09, 2020 8.099 8.099 7.983 8.039 149,793 +0.01(+0.17%)
Sep 08, 2020 7.947 8.069 7.861 8.026 284,695 +0.08(+0.99%)
Sep 04, 2020 8.079 8.079 7.801 7.948 145,266 -0.01(-0.16%)
Sep 03, 2020 8.092 8.139 7.947 7.960 194,278 -0.15(-1.88%)
Sep 02, 2020 8.092 8.132 8.031 8.112 114,682 +0.02(+0.25%)
Sep 01, 2020 8.039 8.105 8.039 8.092 83,197 +0.01(+0.08%)
Aug 31, 2020 8.205 8.205 8.046 8.086 74,524 -0.09(-1.05%)
Aug 28, 2020 8.106 8.172 8.039 8.172 168,823 +0.15(+1.90%)
Aug 27, 2020 7.980 8.033 7.980 8.020 57,110 +0.07(+0.83%)
Aug 26, 2020 8.086 8.086 7.953 7.953 102,964 -0.12(-1.48%)
Aug 25, 2020 8.159 8.165 8.033 8.073 83,110 -0.06(-0.73%)
Aug 24, 2020 8.026 8.132 8.000 8.132 112,127 +0.17(+2.08%)
Aug 21, 2020 7.980 7.986 7.914 7.967 73,992 -0.01(-0.17%)
Aug 20, 2020 7.986 8.046 7.953 7.980 66,991 -0.01(-0.08%)
Aug 19, 2020 7.993 8.033 7.980 7.986 88,345 -0.04(-0.50%)
Aug 18, 2020 8.185 8.185 8.006 8.026 146,192 -0.11(-1.38%)
Aug 17, 2020 8.232 8.238 8.073 8.139 140,821 -0.03(-0.41%)
Aug 14, 2020 8.165 8.225 8.145 8.172 156,743 -0.05(-0.56%)
Aug 13, 2020 8.238 8.344 8.218 8.218 120,846 -0.02(-0.24%)
Aug 12, 2020 8.298 8.377 8.232 8.238 104,377 -0.03(-0.40%)
Aug 11, 2020 8.457 8.510 8.238 8.271 245,017 -0.07(-0.87%)
Aug 10, 2020 8.185 8.397 8.185 8.344 289,778 +0.17(+2.11%)
Aug 07, 2020 8.000 8.172 8.000 8.172 83,354 +0.14(+1.73%)
Aug 06, 2020 8.000 8.095 8.000 8.033 115,352 -0.01(-0.16%)
Aug 05, 2020 7.940 8.046 7.940 8.046 127,221 +0.13(+1.67%)
Aug 04, 2020 7.775 7.927 7.775 7.914 56,619 +0.06(+0.76%)
Aug 03, 2020 7.688 7.861 7.682 7.854 479,823 +0.12(+1.54%)
Jul 31, 2020 7.675 7.735 7.629 7.735 49,076 +0.01(+0.17%)
Jul 30, 2020 7.616 7.728 7.604 7.722 68,858 -0.01(-0.17%)
Jul 29, 2020 7.642 7.735 7.594 7.735 82,401 +0.05(+0.69%)
Jul 28, 2020 7.609 7.682 7.589 7.682 79,347 +0.08(+1.05%)
Jul 27, 2020 7.715 7.715 7.589 7.602 95,578 -0.09(-1.14%)
Jul 24, 2020 7.735 7.794 7.675 7.690 103,740 -0.15(-1.92%)
Jul 23, 2020 7.854 7.900 7.755 7.841 195,575 +0.01(+0.17%)
Jul 22, 2020 7.748 7.841 7.715 7.828 122,061 +0.09(+1.20%)
Jul 21, 2020 7.642 7.755 7.642 7.735 58,173 +0.08(+1.04%)
Jul 20, 2020 7.642 7.675 7.589 7.655 174,000 -0.03(-0.43%)
Jul 17, 2020 7.715 7.741 7.649 7.688 75,351 +0.02(+0.26%)
Jul 16, 2020 7.622 7.755 7.622 7.669 80,894 -0.02(-0.26%)
Jul 15, 2020 7.549 7.741 7.549 7.688 124,622 +0.14(+1.84%)
Jul 14, 2020 7.437 7.549 7.410 7.549 70,024 +0.12(+1.60%)
Jul 13, 2020 7.457 7.601 7.430 7.430 148,804 +0.00(+0.00%)
Jul 10, 2020 7.278 7.477 7.259 7.430 108,874 +0.13(+1.72%)
Jul 09, 2020 7.503 7.569 7.304 7.304 193,822 -0.23(-2.99%)
Jul 08, 2020 7.649 7.649 7.483 7.530 198,600 -0.04(-0.52%)
Jul 07, 2020 7.682 7.682 7.497 7.569 152,419 -0.09(-1.21%)
Jul 06, 2020 7.794 7.854 7.589 7.662 603,364 -0.03(-0.34%)
Jul 02, 2020 7.801 7.894 7.688 7.688 102,683 +0.01(+0.09%)
Jul 01, 2020 7.788 7.826 7.682 7.682 143,089 -0.11(-1.40%)
Jun 30, 2020 7.695 7.840 7.669 7.791 198,530 +0.10(+1.25%)
Jun 29, 2020 7.714 7.714 7.541 7.695 277,628 +0.10(+1.35%)
Jun 26, 2020 7.676 7.676 7.522 7.592 202,262 -0.08(-1.09%)
Jun 25, 2020 7.535 7.714 7.535 7.676 101,196 +0.10(+1.35%)
Jun 24, 2020 7.695 7.727 7.451 7.573 182,170 -0.20(-2.56%)
Jun 23, 2020 7.830 7.887 7.727 7.772 116,966 -0.04(-0.57%)
Jun 22, 2020 7.894 7.894 7.721 7.817 221,983 -0.08(-0.97%)
Jun 19, 2020 7.958 8.054 7.810 7.894 122,418 -0.02(-0.24%)
Jun 18, 2020 7.932 8.016 7.874 7.913 111,969 -0.04(-0.48%)
Jun 17, 2020 8.112 8.169 7.951 7.951 77,965 -0.17(-2.05%)
Jun 16, 2020 8.298 8.362 8.118 8.118 242,819 +0.04(+0.44%)
Jun 15, 2020 7.855 8.137 7.721 8.083 139,756 +0.05(+0.68%)
Jun 12, 2020 8.016 8.096 7.764 8.028 97,154 +0.35(+4.51%)
Jun 11, 2020 7.804 7.913 7.599 7.682 302,845 -0.49(-6.04%)
Jun 10, 2020 8.509 8.509 8.048 8.176 244,638 -0.31(-3.70%)
Jun 09, 2020 8.599 8.599 8.346 8.490 284,663 -0.13(-1.49%)
Jun 08, 2020 8.304 8.618 8.304 8.618 228,159 +0.44(+5.41%)
Jun 05, 2020 8.445 8.445 7.919 8.176 279,924 +0.01(+0.16%)
Jun 04, 2020 8.105 8.163 8.028 8.163 123,377 +0.03(+0.32%)
Jun 03, 2020 7.951 8.202 7.951 8.137 539,500 +0.20(+2.50%)
Jun 02, 2020 7.951 7.951 7.823 7.939 236,687 +0.06(+0.81%)
Jun 01, 2020 7.727 7.964 7.695 7.874 189,515 +0.16(+2.08%)
May 29, 2020 7.695 7.823 7.599 7.714 131,462 -0.05(-0.66%)
May 28, 2020 8.086 8.086 7.721 7.765 319,877 -0.19(-2.34%)
May 27, 2020 8.048 8.048 7.766 7.951 230,960 +0.11(+1.39%)
May 26, 2020 7.759 7.913 7.759 7.842 225,420 +0.31(+4.17%)
May 22, 2020 7.490 7.547 7.439 7.528 89,045 +0.06(+0.77%)
May 21, 2020 7.336 7.477 7.336 7.471 470,412 +0.15(+2.01%)
May 20, 2020 7.541 7.541 7.259 7.323 183,022 +0.10(+1.33%)
May 19, 2020 7.131 7.301 7.102 7.227 208,745 +0.12(+1.71%)
May 18, 2020 7.034 7.201 6.964 7.105 194,279 +0.21(+3.07%)
May 15, 2020 6.733 6.930 6.733 6.893 173,100 +0.11(+1.61%)
May 14, 2020 6.470 6.832 6.361 6.784 205,369 +0.10(+1.54%)
May 13, 2020 6.938 6.938 6.515 6.682 240,443 -0.25(-3.61%)
May 12, 2020 6.990 7.102 6.932 6.932 115,113 -0.03(-0.37%)
May 11, 2020 6.874 7.038 6.842 6.958 507,074 -0.03(-0.37%)
May 08, 2020 6.932 7.054 6.906 6.983 206,629 +0.11(+1.59%)
May 07, 2020 6.823 6.998 6.778 6.874 192,516 +0.17(+2.58%)
May 06, 2020 6.727 6.797 6.534 6.701 196,912 +0.10(+1.46%)
May 05, 2020 6.733 6.893 6.511 6.605 1,105,120 +0.17(+2.59%)
May 04, 2020 6.502 6.560 6.316 6.438 331,484 -0.15(-2.33%)
May 01, 2020 6.752 6.752 6.534 6.592 153,763 -0.32(-4.64%)
Apr 30, 2020 6.945 6.952 6.752 6.913 613,744 -0.12(-1.73%)
Apr 29, 2020 6.836 7.079 6.804 7.034 573,297 +0.39(+5.84%)
Apr 28, 2020 6.996 7.118 6.643 6.647 270,731 -0.11(-1.57%)
Apr 27, 2020 6.464 6.893 6.464 6.752 441,841 +0.33(+5.19%)
Apr 24, 2020 6.150 6.477 6.150 6.419 371,308 +0.29(+4.71%)
Apr 23, 2020 6.092 6.169 5.964 6.130 356,345 +0.08(+1.24%)
Apr 22, 2020 6.169 6.220 6.002 6.055 172,637 -0.02(-0.29%)
Apr 21, 2020 6.085 6.207 5.996 6.073 409,206 -0.18(-2.87%)
Apr 20, 2020 6.393 6.459 6.169 6.252 183,128 -0.25(-3.85%)
Apr 17, 2020 6.688 6.720 6.400 6.502 257,935 +0.13(+2.01%)
Apr 16, 2020 6.573 6.624 6.306 6.374 263,576 -0.14(-2.17%)
Apr 15, 2020 6.605 6.605 6.400 6.515 541,890 -0.41(-5.93%)
Apr 14, 2020 6.874 6.945 6.663 6.925 270,584 +0.21(+3.15%)
Apr 13, 2020 6.797 6.823 6.297 6.714 465,848 -0.04(-0.57%)
Apr 09, 2020 6.323 7.031 6.323 6.752 953,457 +0.61(+9.86%)
Apr 08, 2020 5.823 6.348 5.823 6.146 328,587 +0.44(+7.70%)
Apr 07, 2020 5.669 5.983 5.540 5.707 338,845 +0.48(+9.20%)
Apr 06, 2020 5.143 5.540 5.143 5.226 367,943 +0.33(+6.68%)
Apr 03, 2020 5.136 5.233 4.758 4.899 363,823 -0.24(-4.73%)
Apr 02, 2020 5.316 5.452 5.080 5.142 185,944 -0.16(-3.03%)
Apr 01, 2020 5.592 5.673 5.245 5.303 353,537 -0.45(-7.84%)
Mar 31, 2020 5.866 6.057 5.705 5.755 194,322 -0.16(-2.71%)
Mar 30, 2020 6.186 6.186 5.859 5.915 572,243 -0.33(-5.24%)
Mar 27, 2020 6.168 6.546 5.912 6.242 323,941 -0.14(-2.22%)
Mar 26, 2020 5.785 6.909 5.785 6.384 637,390 +0.67(+11.77%)
Mar 25, 2020 5.286 6.569 5.273 5.711 732,332 +0.40(+7.55%)
Mar 24, 2020 4.755 5.489 4.755 5.310 898,557 +0.59(+12.48%)
Mar 23, 2020 5.119 5.205 4.502 4.721 1,183,377 -0.73(-13.40%)
Mar 20, 2020 5.755 6.106 5.421 5.452 366,096 -0.37(-6.36%)
Mar 19, 2020 4.829 5.872 4.191 5.822 599,368 +0.81(+16.26%)
Mar 18, 2020 5.613 5.859 4.385 5.008 1,313,551 -1.12(-18.23%)
Mar 17, 2020 6.489 6.822 5.983 6.125 483,242 -0.81(-11.73%)
Mar 16, 2020 6.963 6.963 6.390 6.939 512,902 -0.70(-9.13%)
Mar 13, 2020 7.728 8.006 7.290 7.636 609,295 +0.30(+4.03%)
Mar 12, 2020 7.926 7.926 7.173 7.340 581,024 -0.99(-11.85%)
Mar 11, 2020 8.561 8.567 8.252 8.326 301,705 -0.39(-4.46%)
Mar 10, 2020 8.894 8.993 8.513 8.715 450,689 +0.05(+0.57%)
Mar 09, 2020 8.845 8.882 8.542 8.666 422,375 -0.79(-8.35%)
Mar 06, 2020 9.554 9.554 9.295 9.455 363,988 -0.23(-2.36%)
Mar 05, 2020 9.683 9.783 9.640 9.683 173,654 -0.13(-1.32%)
Mar 04, 2020 9.720 9.844 9.690 9.813 357,495 +0.20(+2.12%)
Mar 03, 2020 9.739 9.998 9.585 9.609 319,220 -0.06(-0.57%)
Mar 02, 2020 9.387 9.696 9.387 9.665 258,804 +0.36(+3.84%)
Feb 28, 2020 9.480 9.480 9.147 9.307 544,442 -0.35(-3.58%)
Feb 27, 2020 9.905 9.905 9.495 9.653 571,583 -0.32(-3.21%)
Feb 26, 2020 9.942 10.10 9.930 9.973 221,958 +0.07(+0.75%)
Feb 25, 2020 10.37 10.39 9.853 9.899 461,702 -0.47(-4.52%)
Feb 24, 2020 10.52 10.52 10.32 10.37 330,313 -0.17(-1.58%)
Feb 21, 2020 10.58 10.60 10.49 10.53 270,437 -0.07(-0.64%)
Feb 20, 2020 10.52 10.60 10.52 10.60 88,435 +0.10(+0.94%)
Feb 19, 2020 10.54 10.57 10.50 10.50 97,017 -0.05(-0.47%)
Feb 18, 2020 10.54 10.57 10.52 10.55 117,648 +0.01(+0.06%)
Feb 14, 2020 10.57 10.58 10.52 10.55 93,226 -0.01(-0.12%)
Feb 13, 2020 10.49 10.56 10.48 10.56 282,826 +0.05(+0.47%)
Feb 12, 2020 10.55 10.55 10.49 10.51 170,006 -0.01(-0.12%)
Feb 11, 2020 10.53 10.53 10.49 10.52 111,553 +0.02(+0.23%)
Feb 10, 2020 10.52 10.52 10.49 10.50 96,623 -0.04(-0.35%)
Feb 07, 2020 10.49 10.53 10.49 10.53 81,552 +0.01(+0.12%)
Feb 06, 2020 10.50 10.52 10.49 10.52 159,864 +0.02(+0.23%)
Feb 05, 2020 10.45 10.50 10.45 10.50 142,951 +0.05(+0.47%)
Feb 04, 2020 10.43 10.45 10.40 10.45 97,584 +0.07(+0.71%)
Feb 03, 2020 10.37 10.44 10.37 10.37 240,561 +0.00(+0.00%)
Jan 31, 2020 10.42 10.42 10.34 10.37 178,832 -0.04(-0.41%)
Jan 30, 2020 10.37 10.42 10.37 10.42 264,113 +0.01(+0.06%)
Jan 29, 2020 10.42 10.46 10.41 10.41 289,957 -0.02(-0.18%)
Jan 28, 2020 10.42 10.44 10.42 10.43 102,331 +0.04(+0.41%)
Jan 27, 2020 10.36 10.39 10.34 10.39 157,196 -0.04(-0.41%)
Jan 24, 2020 10.50 10.54 10.43 10.43 229,580 -0.07(-0.70%)
Jan 23, 2020 10.52 10.53 10.49 10.50 140,630 -0.02(-0.23%)
Jan 22, 2020 10.50 10.54 10.50 10.53 117,775 +0.04(+0.41%)
Jan 21, 2020 10.47 10.50 10.47 10.49 185,342 -0.02(-0.24%)
Jan 17, 2020 10.50 10.53 10.49 10.51 149,000 +0.01(+0.12%)
Jan 16, 2020 10.48 10.50 10.46 10.50 89,701 +0.06(+0.53%)
Jan 15, 2020 10.40 10.47 10.40 10.44 186,636 +0.04(+0.38%)
Jan 14, 2020 10.40 10.43 10.39 10.40 114,595 +0.02(+0.16%)
Jan 13, 2020 10.36 10.40 10.36 10.39 1,514,554 +0.02(+0.24%)
Jan 10, 2020 10.36 10.37 10.36 10.36 257,629 -0.01(-0.06%)
Jan 09, 2020 10.36 10.39 10.36 10.37 96,182 +0.01(+0.12%)
Jan 08, 2020 10.34 10.37 10.33 10.36 81,776 +0.01(+0.06%)
Jan 07, 2020 10.36 10.37 10.33 10.35 297,864 -0.01(-0.06%)
Jan 06, 2020 10.33 10.36 10.30 10.36 369,134 +0.02(+0.24%)
Jan 03, 2020 10.28 10.35 10.28 10.33 99,873 -0.01(-0.12%)
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.