Vaneck Bdc Income ETF (NY: BIZD )

16.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.01 10.01 9.658 9.827 515,640 -0.36(-3.58%)
Feb 27, 2020 10.46 10.46 10.03 10.19 541,346 -0.34(-3.21%)
Feb 26, 2020 10.50 10.66 10.48 10.53 210,216 +0.08(+0.75%)
Feb 25, 2020 10.95 10.97 10.40 10.45 437,278 -0.49(-4.52%)
Feb 24, 2020 11.10 11.10 10.90 10.95 312,839 -0.18(-1.58%)
Feb 21, 2020 11.17 11.19 11.08 11.12 256,131 -0.07(-0.64%)
Feb 20, 2020 11.10 11.19 11.10 11.19 83,757 +0.10(+0.94%)
Feb 19, 2020 11.13 11.16 11.09 11.09 91,884 -0.05(-0.47%)
Feb 18, 2020 11.13 11.16 11.11 11.14 111,424 +0.01(+0.06%)
Feb 14, 2020 11.16 11.17 11.10 11.14 88,294 -0.01(-0.12%)
Feb 13, 2020 11.08 11.15 11.07 11.15 267,864 +0.05(+0.47%)
Feb 12, 2020 11.14 11.14 11.07 11.10 161,012 -0.01(-0.12%)
Feb 11, 2020 11.12 11.12 11.08 11.11 105,652 +0.03(+0.24%)
Feb 10, 2020 11.10 11.10 11.07 11.08 91,511 -0.04(-0.35%)
Feb 07, 2020 11.07 11.12 11.07 11.12 77,238 +0.01(+0.12%)
Feb 06, 2020 11.08 11.11 11.07 11.11 151,407 +0.03(+0.24%)
Feb 05, 2020 11.04 11.09 11.03 11.08 135,388 +0.05(+0.47%)
Feb 04, 2020 11.01 11.03 10.99 11.03 92,422 +0.08(+0.71%)
Feb 03, 2020 10.95 11.02 10.95 10.95 227,835 +0.00(+0.00%)
Jan 31, 2020 11.00 11.01 10.92 10.95 169,372 -0.05(-0.41%)
Jan 30, 2020 10.95 11.01 10.95 11.00 250,141 +0.01(+0.06%)
Jan 29, 2020 11.01 11.04 10.99 10.99 274,617 -0.02(-0.18%)
Jan 28, 2020 11.00 11.02 11.00 11.01 96,918 +0.05(+0.41%)
Jan 27, 2020 10.94 10.97 10.92 10.97 148,880 -0.05(-0.41%)
Jan 24, 2020 11.09 11.13 11.01 11.01 217,435 -0.08(-0.70%)
Jan 23, 2020 11.10 11.12 11.07 11.09 133,191 -0.03(-0.23%)
Jan 22, 2020 11.09 11.13 11.09 11.12 111,544 +0.05(+0.41%)
Jan 21, 2020 11.06 11.09 11.05 11.07 175,537 -0.03(-0.23%)
Jan 17, 2020 11.09 11.12 11.07 11.10 141,117 +0.01(+0.12%)
Jan 16, 2020 11.06 11.08 11.04 11.08 84,956 +0.06(+0.53%)
Jan 15, 2020 10.99 11.06 10.98 11.03 176,762 +0.04(+0.38%)
Jan 14, 2020 10.98 11.01 10.97 10.98 108,533 +0.02(+0.16%)
Jan 13, 2020 10.94 10.99 10.93 10.97 1,434,432 +0.03(+0.24%)
Jan 10, 2020 10.94 10.95 10.93 10.94 244,000 -0.01(-0.06%)
Jan 09, 2020 10.94 10.97 10.94 10.95 91,094 +0.01(+0.12%)
Jan 08, 2020 10.92 10.95 10.91 10.93 77,450 +0.01(+0.06%)
Jan 07, 2020 10.93 10.95 10.91 10.93 282,106 -0.01(-0.06%)
Jan 06, 2020 10.91 10.94 10.88 10.93 349,607 +0.03(+0.24%)
Jan 03, 2020 10.86 10.93 10.86 10.91 94,590 -0.01(-0.12%)
Jan 02, 2020 10.91 10.95 10.88 10.92 163,300 +0.01(+0.12%)
Dec 31, 2019 10.88 10.91 10.88 10.91 153,709 +0.02(+0.18%)
Dec 30, 2019 11.07 11.14 10.86 10.89 188,032 -0.02(-0.20%)
Dec 27, 2019 10.95 10.96 10.91 10.91 66,374 -0.03(-0.29%)
Dec 26, 2019 10.92 10.94 10.91 10.94 78,985 +0.01(+0.06%)
Dec 24, 2019 10.90 10.94 10.90 10.94 59,156 +0.02(+0.17%)
Dec 23, 2019 10.96 10.97 10.88 10.92 149,547 -0.08(-0.74%)
Dec 20, 2019 10.94 11.01 10.94 11.00 1,401,401 +0.03(+0.29%)
Dec 19, 2019 10.96 10.99 10.94 10.97 160,771 +0.01(+0.06%)
Dec 18, 2019 11.02 11.03 10.95 10.96 205,367 -0.04(-0.35%)
Dec 17, 2019 10.96 11.01 10.96 11.00 156,285 +0.04(+0.41%)
Dec 16, 2019 10.92 10.97 10.92 10.96 113,753 +0.06(+0.58%)
Dec 13, 2019 10.88 10.90 10.85 10.89 333,913 +0.02(+0.18%)
Dec 12, 2019 10.83 10.90 10.82 10.87 103,555 +0.04(+0.35%)
Dec 11, 2019 10.82 10.83 10.80 10.83 106,787 +0.02(+0.21%)
Dec 10, 2019 10.80 10.81 10.77 10.81 101,509 +0.03(+0.27%)
Dec 09, 2019 10.75 10.81 10.75 10.78 69,688 +0.02(+0.18%)
Dec 06, 2019 10.73 10.77 10.73 10.76 141,850 +0.04(+0.42%)
Dec 05, 2019 10.76 10.80 10.71 10.72 68,447 +0.01(+0.06%)
Dec 04, 2019 10.69 10.74 10.69 10.71 101,324 +0.04(+0.42%)
Dec 03, 2019 10.66 10.67 10.62 10.67 199,044 -0.03(-0.30%)
Dec 02, 2019 10.77 10.77 10.70 10.70 74,699 -0.05(-0.48%)
Nov 29, 2019 10.71 10.77 10.69 10.75 143,890 +0.04(+0.36%)
Nov 27, 2019 10.64 10.72 10.63 10.71 87,715 +0.10(+0.96%)
Nov 26, 2019 10.59 10.64 10.58 10.61 56,644 +0.01(+0.06%)
Nov 25, 2019 10.53 10.62 10.53 10.60 109,962 +0.08(+0.79%)
Nov 22, 2019 10.52 10.55 10.52 10.52 51,154 -0.03(-0.24%)
Nov 21, 2019 10.60 10.60 10.52 10.55 85,154 -0.02(-0.18%)
Nov 20, 2019 10.58 10.59 10.55 10.57 52,508 -0.02(-0.18%)
Nov 19, 2019 10.55 10.59 10.53 10.59 67,040 +0.05(+0.48%)
Nov 18, 2019 10.53 10.55 10.52 10.53 53,730 -0.01(-0.12%)
Nov 15, 2019 10.54 10.56 10.52 10.55 48,015 +0.00(+0.00%)
Nov 14, 2019 10.55 10.57 10.52 10.55 130,428 +0.01(+0.08%)
Nov 13, 2019 10.55 10.55 10.52 10.54 59,255 -0.01(-0.14%)
Nov 12, 2019 10.49 10.55 10.49 10.55 40,959 +0.07(+0.64%)
Nov 11, 2019 10.48 10.49 10.47 10.49 62,706 +0.00(+0.03%)
Nov 08, 2019 10.48 10.52 10.48 10.48 146,714 +0.00(+0.00%)
Nov 07, 2019 10.55 10.55 10.47 10.48 110,779 -0.06(-0.60%)
Nov 06, 2019 10.52 10.55 10.49 10.55 70,931 +0.05(+0.49%)
Nov 05, 2019 10.51 10.54 10.50 10.50 71,259 -0.02(-0.18%)
Nov 04, 2019 10.52 10.53 10.50 10.52 216,088 +0.01(+0.12%)
Nov 01, 2019 10.46 10.50 10.45 10.50 207,597 +0.08(+0.73%)
Oct 31, 2019 10.45 10.48 10.42 10.43 91,421 -0.03(-0.30%)
Oct 30, 2019 10.47 10.47 10.40 10.46 146,754 +0.00(+0.00%)
Oct 29, 2019 10.45 10.47 10.42 10.46 256,797 +0.00(+0.00%)
Oct 28, 2019 10.43 10.49 10.43 10.46 62,207 +0.06(+0.55%)
Oct 25, 2019 10.43 10.43 10.39 10.40 84,106 -0.03(-0.24%)
Oct 24, 2019 10.45 10.48 10.39 10.43 93,108 -0.01(-0.06%)
Oct 23, 2019 10.46 10.46 10.42 10.43 77,972 -0.01(-0.12%)
Oct 22, 2019 10.45 10.48 10.41 10.45 143,294 +0.00(+0.00%)
Oct 21, 2019 10.39 10.48 10.39 10.45 110,663 +0.03(+0.31%)
Oct 18, 2019 10.38 10.45 10.38 10.41 61,039 +0.04(+0.38%)
Oct 17, 2019 10.36 10.38 10.35 10.37 63,118 +0.02(+0.24%)
Oct 16, 2019 10.34 10.37 10.34 10.35 52,459 -0.01(-0.06%)
Oct 15, 2019 10.27 10.38 10.27 10.36 46,644 +0.08(+0.81%)
Oct 14, 2019 10.32 10.32 10.25 10.27 157,524 -0.03(-0.31%)
Oct 11, 2019 10.32 10.38 10.30 10.30 104,661 +0.02(+0.19%)
Oct 10, 2019 10.23 10.31 10.23 10.29 51,574 +0.04(+0.40%)
Oct 09, 2019 10.22 10.26 10.22 10.24 127,348 +0.03(+0.28%)
Oct 08, 2019 10.27 10.29 10.21 10.22 111,678 -0.08(-0.80%)
Oct 07, 2019 10.25 10.31 10.21 10.30 89,729 +0.07(+0.65%)
Oct 04, 2019 10.16 10.25 10.16 10.23 115,175 +0.09(+0.86%)
Oct 03, 2019 10.16 10.23 10.13 10.14 137,707 -0.01(-0.13%)
Oct 02, 2019 10.36 10.36 10.11 10.16 235,539 -0.20(-1.97%)
Oct 01, 2019 10.51 10.54 10.36 10.36 217,774 -0.15(-1.41%)
Sep 30, 2019 10.55 10.59 10.50 10.51 421,913 -0.03(-0.30%)
Sep 27, 2019 10.59 10.61 10.51 10.54 126,881 -0.04(-0.35%)
Sep 26, 2019 10.53 10.61 10.52 10.58 254,900 +0.06(+0.59%)
Sep 25, 2019 10.50 10.55 10.49 10.52 102,896 -0.00(-0.03%)
Sep 24, 2019 10.60 10.62 10.52 10.52 111,096 -0.07(-0.62%)
Sep 23, 2019 10.61 10.63 10.58 10.59 125,465 -0.01(-0.06%)
Sep 20, 2019 10.55 10.61 10.54 10.59 117,899 +0.06(+0.59%)
Sep 19, 2019 10.54 10.59 10.52 10.53 136,624 +0.00(+0.00%)
Sep 18, 2019 10.52 10.55 10.49 10.53 56,877 +0.00(+0.00%)
Sep 17, 2019 10.53 10.53 10.47 10.53 79,192 +0.00(+0.00%)
Sep 16, 2019 10.50 10.55 10.46 10.53 230,782 +0.02(+0.18%)
Sep 13, 2019 10.47 10.53 10.47 10.51 112,124 +0.04(+0.42%)
Sep 12, 2019 10.48 10.50 10.44 10.47 51,777 +0.02(+0.21%)
Sep 11, 2019 10.43 10.47 10.41 10.45 1,234,823 +0.02(+0.15%)
Sep 10, 2019 10.41 10.44 10.40 10.43 97,944 +0.05(+0.48%)
Sep 09, 2019 10.32 10.40 10.32 10.38 101,035 +0.05(+0.48%)
Sep 06, 2019 10.34 10.34 10.30 10.33 83,090 -0.01(-0.06%)
Sep 05, 2019 10.30 10.35 10.28 10.34 119,701 +0.06(+0.61%)
Sep 04, 2019 10.22 10.27 10.22 10.27 465,114 +0.06(+0.55%)
Sep 03, 2019 10.22 10.25 10.19 10.22 68,514 -0.04(-0.42%)
Aug 30, 2019 10.27 10.30 10.25 10.26 226,013 +0.01(+0.06%)
Aug 29, 2019 10.22 10.26 10.21 10.26 121,596 +0.06(+0.61%)
Aug 28, 2019 10.13 10.22 10.09 10.19 172,100 -0.01(-0.12%)
Aug 27, 2019 10.27 10.27 10.17 10.21 36,369 -0.04(-0.37%)
Aug 26, 2019 10.22 10.26 10.21 10.24 54,376 +0.02(+0.18%)
Aug 23, 2019 10.30 10.32 10.21 10.22 70,418 -0.09(-0.85%)
Aug 22, 2019 10.33 10.34 10.29 10.31 39,038 +0.00(+0.00%)
Aug 21, 2019 10.30 10.32 10.28 10.31 69,064 +0.01(+0.06%)
Aug 20, 2019 10.32 10.33 10.25 10.30 67,216 +0.01(+0.12%)
Aug 19, 2019 10.24 10.31 10.23 10.29 285,508 +0.06(+0.61%)
Aug 16, 2019 10.07 10.23 10.07 10.23 68,333 +0.20(+1.99%)
Aug 15, 2019 10.04 10.06 9.981 10.03 138,779 +0.04(+0.37%)
Aug 14, 2019 10.06 10.06 9.981 9.993 114,172 -0.14(-1.35%)
Aug 13, 2019 10.06 10.18 10.06 10.13 63,657 +0.06(+0.56%)
Aug 12, 2019 10.09 10.09 10.03 10.07 58,391 -0.04(-0.37%)
Aug 09, 2019 10.22 10.22 10.11 10.11 73,145 -0.09(-0.92%)
Aug 08, 2019 10.03 10.21 10.03 10.21 110,850 +0.21(+2.06%)
Aug 07, 2019 10.02 10.02 9.912 10.000 96,555 -0.04(-0.43%)
Aug 06, 2019 9.968 10.09 9.968 10.04 123,242 +0.11(+1.07%)
Aug 05, 2019 10.15 10.15 9.881 9.937 200,505 -0.26(-2.57%)
Aug 02, 2019 10.16 10.21 10.14 10.20 97,687 +0.01(+0.12%)
Aug 01, 2019 10.22 10.27 10.15 10.19 81,576 -0.05(-0.49%)
Jul 31, 2019 10.30 10.31 10.22 10.24 77,728 -0.08(-0.79%)
Jul 30, 2019 10.20 10.32 10.20 10.32 49,049 +0.10(+0.98%)
Jul 29, 2019 10.27 10.27 10.21 10.22 58,739 -0.04(-0.36%)
Jul 26, 2019 10.21 10.27 10.21 10.26 59,029 +0.04(+0.43%)
Jul 25, 2019 10.22 10.25 10.21 10.21 56,283 -0.03(-0.24%)
Jul 24, 2019 10.17 10.24 10.17 10.24 76,326 +0.07(+0.67%)
Jul 23, 2019 10.13 10.19 10.13 10.17 77,928 +0.02(+0.18%)
Jul 22, 2019 10.19 10.21 10.07 10.15 81,340 -0.02(-0.18%)
Jul 19, 2019 10.19 10.21 10.17 10.17 75,230 -0.02(-0.18%)
Jul 18, 2019 10.19 10.20 10.17 10.19 125,574 +0.01(+0.12%)
Jul 17, 2019 10.24 10.26 10.17 10.17 114,937 -0.06(-0.55%)
Jul 16, 2019 10.24 10.29 10.23 10.23 92,517 -0.02(-0.18%)
Jul 15, 2019 10.24 10.26 10.22 10.25 123,113 +0.01(+0.12%)
Jul 12, 2019 10.21 10.26 10.21 10.24 91,431 +0.02(+0.18%)
Jul 11, 2019 10.24 10.26 10.22 10.22 122,339 -0.02(-0.18%)
Jul 10, 2019 10.19 10.26 10.19 10.24 122,055 +0.04(+0.43%)
Jul 09, 2019 10.17 10.21 10.17 10.19 197,223 -0.01(-0.12%)
Jul 08, 2019 10.25 10.25 10.16 10.21 194,876 -0.02(-0.15%)
Jul 05, 2019 10.22 10.23 10.19 10.22 110,199 -0.00(-0.01%)
Jul 03, 2019 10.19 10.23 10.18 10.22 60,312 +0.05(+0.47%)
Jul 02, 2019 10.12 10.21 10.12 10.17 100,777 +0.04(+0.40%)
Jul 01, 2019 10.29 10.29 10.12 10.13 86,834 +0.01(+0.13%)
Jun 28, 2019 10.04 10.13 10.04 10.12 206,755 +0.09(+0.88%)
Jun 27, 2019 10.03 10.08 10.00 10.03 163,494 +0.03(+0.27%)
Jun 26, 2019 10.06 10.07 10.00 10.00 97,608 -0.02(-0.24%)
Jun 25, 2019 10.11 10.13 10.03 10.03 58,499 -0.08(-0.78%)
Jun 24, 2019 10.14 10.17 10.11 10.11 101,257 -0.02(-0.18%)
Jun 21, 2019 10.16 10.16 10.11 10.13 68,480 +0.02(+0.18%)
Jun 20, 2019 10.23 10.23 10.06 10.11 78,800 -0.09(-0.90%)
Jun 19, 2019 10.18 10.22 10.15 10.20 55,360 +0.05(+0.54%)
Jun 18, 2019 10.11 10.18 10.11 10.14 100,487 +0.05(+0.48%)
Jun 17, 2019 10.11 10.11 10.07 10.10 55,968 -0.01(-0.06%)
Jun 14, 2019 10.10 10.11 10.07 10.10 34,322 +0.02(+0.24%)
Jun 13, 2019 10.05 10.10 10.05 10.08 61,149 +0.04(+0.42%)
Jun 12, 2019 10.02 10.05 9.993 10.04 66,301 +0.01(+0.12%)
Jun 11, 2019 10.05 10.08 9.997 10.02 68,268 -0.01(-0.06%)
Jun 10, 2019 10.00 10.04 9.968 10.03 59,075 +0.07(+0.67%)
Jun 07, 2019 9.926 9.962 9.912 9.962 62,075 +0.05(+0.49%)
Jun 06, 2019 9.901 9.948 9.879 9.913 38,815 +0.04(+0.37%)
Jun 05, 2019 9.895 9.920 9.859 9.877 64,059 -0.02(-0.18%)
Jun 04, 2019 9.834 9.907 9.795 9.895 66,120 +0.11(+1.12%)
Jun 03, 2019 9.755 9.834 9.743 9.786 37,334 +0.04(+0.37%)
May 31, 2019 9.889 9.895 9.749 9.749 109,371 -0.16(-1.60%)
May 30, 2019 9.944 9.993 9.895 9.907 77,760 -0.02(-0.21%)
May 29, 2019 9.974 9.980 9.907 9.929 85,214 -0.05(-0.52%)
May 28, 2019 10.02 10.04 9.974 9.980 78,636 -0.03(-0.30%)
May 24, 2019 10.01 10.07 9.986 10.01 111,670 +0.01(+0.12%)
May 23, 2019 10.02 10.04 9.980 9.999 39,004 -0.05(-0.55%)
May 22, 2019 10.07 10.07 10.03 10.05 43,336 -0.01(-0.12%)
May 21, 2019 10.05 10.10 10.05 10.07 58,558 +0.01(+0.12%)
May 20, 2019 10.02 10.07 10.02 10.05 59,689 +0.04(+0.37%)
May 17, 2019 9.993 10.06 9.974 10.02 37,606 +0.01(+0.06%)
May 16, 2019 9.974 10.01 9.974 10.01 77,995 +0.07(+0.73%)
May 15, 2019 9.968 9.993 9.907 9.938 55,063 -0.05(-0.49%)
May 14, 2019 9.962 10.01 9.944 9.986 41,117 +0.07(+0.74%)
May 13, 2019 9.986 9.986 9.865 9.913 615,672 -0.13(-1.28%)
May 10, 2019 10.07 10.08 10.03 10.04 36,949 +0.01(+0.13%)
May 09, 2019 10.06 10.07 9.974 10.03 87,170 -0.05(-0.54%)
May 08, 2019 10.07 10.14 10.05 10.08 84,917 +0.01(+0.12%)
May 07, 2019 10.09 10.16 10.05 10.07 80,345 -0.06(-0.60%)
May 06, 2019 10.05 10.16 10.02 10.13 64,757 +0.01(+0.12%)
May 03, 2019 10.06 10.13 10.04 10.12 489,052 +0.08(+0.79%)
May 02, 2019 10.02 10.05 10.02 10.04 75,285 +0.02(+0.24%)
May 01, 2019 10.08 10.10 10.02 10.02 61,121 -0.07(-0.72%)
Apr 30, 2019 10.06 10.09 9.999 10.09 109,808 +0.04(+0.42%)
Apr 29, 2019 10.02 10.07 10.02 10.05 356,671 +0.03(+0.30%)
Apr 26, 2019 9.938 10.02 9.938 10.02 151,248 +0.09(+0.86%)
Apr 25, 2019 9.920 9.980 9.901 9.932 356,652 -0.01(-0.12%)
Apr 24, 2019 9.938 9.974 9.895 9.944 53,848 +0.02(+0.18%)
Apr 23, 2019 9.865 9.944 9.846 9.926 131,187 +0.05(+0.49%)
Apr 22, 2019 9.853 9.895 9.839 9.877 93,847 +0.00(+0.00%)
Apr 18, 2019 9.901 9.912 9.865 9.877 58,298 -0.01(-0.12%)
Apr 17, 2019 9.926 9.935 9.875 9.889 78,130 -0.04(-0.37%)
Apr 16, 2019 9.859 9.932 9.858 9.926 132,044 +0.08(+0.80%)
Apr 15, 2019 9.889 9.903 9.822 9.846 128,702 -0.04(-0.43%)
Apr 12, 2019 9.871 9.895 9.859 9.889 62,896 +0.02(+0.19%)
Apr 11, 2019 9.865 9.883 9.853 9.871 76,584 +0.02(+0.19%)
Apr 10, 2019 9.828 9.859 9.813 9.853 51,994 +0.03(+0.34%)
Apr 09, 2019 9.877 9.894 9.807 9.819 78,836 -0.07(-0.71%)
Apr 08, 2019 9.889 9.899 9.859 9.889 81,969 +0.00(+0.00%)
Apr 05, 2019 9.828 9.907 9.828 9.889 130,556 +0.04(+0.43%)
Apr 04, 2019 9.810 9.859 9.792 9.846 76,149 +0.02(+0.19%)
Apr 03, 2019 9.907 9.907 9.798 9.828 125,736 -0.01(-0.06%)
Apr 02, 2019 9.810 9.866 9.799 9.834 64,358 +0.01(+0.12%)
Apr 01, 2019 9.773 9.822 9.744 9.822 132,642 +0.11(+1.13%)
Mar 29, 2019 9.766 9.796 9.712 9.712 91,127 -0.04(-0.37%)
Mar 28, 2019 9.730 9.748 9.683 9.748 94,013 +0.05(+0.52%)
Mar 27, 2019 9.701 9.712 9.659 9.698 95,394 +0.01(+0.15%)
Mar 26, 2019 9.665 9.701 9.647 9.683 75,967 +0.06(+0.62%)
Mar 25, 2019 9.629 9.676 9.588 9.623 147,760 -0.02(-0.18%)
Mar 22, 2019 9.695 9.701 9.629 9.641 131,048 -0.08(-0.79%)
Mar 21, 2019 9.707 9.742 9.677 9.718 85,451 +0.02(+0.18%)
Mar 20, 2019 9.707 9.736 9.677 9.701 74,659 -0.02(-0.18%)
Mar 19, 2019 9.796 9.825 9.718 9.718 210,212 -0.07(-0.73%)
Mar 18, 2019 9.766 9.796 9.742 9.790 170,284 +0.06(+0.61%)
Mar 15, 2019 9.748 9.766 9.715 9.730 198,257 -0.01(-0.06%)
Mar 14, 2019 9.707 9.766 9.701 9.736 81,039 +0.04(+0.40%)
Mar 13, 2019 9.701 9.712 9.647 9.698 115,838 +0.03(+0.28%)
Mar 12, 2019 9.724 9.742 9.659 9.671 364,453 -0.05(-0.49%)
Mar 11, 2019 9.647 9.718 9.635 9.718 98,554 +0.09(+0.92%)
Mar 08, 2019 9.606 9.647 9.606 9.629 139,471 +0.01(+0.12%)
Mar 07, 2019 9.635 9.647 9.558 9.617 125,589 -0.01(-0.12%)
Mar 06, 2019 9.653 9.671 9.606 9.629 148,674 -0.03(-0.31%)
Mar 05, 2019 9.730 9.733 9.629 9.659 146,420 -0.07(-0.73%)
Mar 04, 2019 9.718 9.766 9.700 9.730 125,626 +0.03(+0.31%)
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.