Bdc Income Vaneck ETF (NY: BIZD )

15.61 USD -0.13 (-0.83%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.13 18.13 18.00 18.00 21,016 -0.11(-0.61%)
May 30, 2017 18.28 18.28 18.10 18.11 79,576 -0.18(-0.98%)
May 26, 2017 18.28 18.30 18.20 18.29 61,220 +0.02(+0.11%)
May 25, 2017 18.35 18.41 18.25 18.27 220,871 -0.05(-0.27%)
May 24, 2017 18.32 18.36 18.24 18.32 60,390 +0.02(+0.11%)
May 23, 2017 18.20 18.31 18.18 18.30 36,712 +0.14(+0.77%)
May 22, 2017 18.10 18.18 18.09 18.16 54,207 +0.14(+0.78%)
May 19, 2017 18.03 18.14 18.01 18.02 84,153 -0.07(-0.39%)
May 18, 2017 18.07 18.15 18.01 18.09 44,619 -0.01(-0.06%)
May 17, 2017 18.17 18.23 18.05 18.10 77,080 -0.14(-0.77%)
May 16, 2017 18.21 18.29 18.15 18.24 51,335 +0.04(+0.22%)
May 15, 2017 18.03 18.23 18.03 18.20 168,000 +0.17(+0.94%)
May 12, 2017 18.13 18.15 18.00 18.03 50,032 -0.12(-0.66%)
May 11, 2017 18.10 18.17 18.02 18.15 70,610 +0.01(+0.06%)
May 10, 2017 18.26 18.31 18.11 18.14 224,629 -0.26(-1.41%)
May 09, 2017 18.54 18.54 18.35 18.40 112,971 -0.14(-0.76%)
May 08, 2017 18.67 18.67 18.48 18.54 84,290 -0.11(-0.59%)
May 05, 2017 18.57 18.66 18.51 18.65 104,098 +0.09(+0.48%)
May 04, 2017 18.85 18.85 18.50 18.56 134,744 -0.32(-1.69%)
May 03, 2017 19.14 19.20 18.80 18.88 149,912 -0.34(-1.77%)
May 02, 2017 19.19 19.24 19.13 19.22 269,420 +0.05(+0.26%)
May 01, 2017 19.18 19.21 19.11 19.17 46,980 +0.01(+0.05%)
Apr 28, 2017 19.20 19.22 19.12 19.16 39,084 -0.01(-0.05%)
Apr 27, 2017 19.20 19.20 19.09 19.17 64,298 -0.01(-0.05%)
Apr 26, 2017 19.14 19.24 19.14 19.18 52,284 +0.06(+0.31%)
Apr 25, 2017 19.06 19.15 19.06 19.12 74,701 +0.04(+0.21%)
Apr 24, 2017 19.11 19.14 19.04 19.08 34,763 +0.05(+0.26%)
Apr 21, 2017 18.89 19.07 18.89 19.03 28,830 +0.12(+0.63%)
Apr 20, 2017 18.88 18.97 18.88 18.91 54,653 +0.00(+0.00%)
Apr 19, 2017 18.90 18.95 18.88 18.91 48,189 -0.04(-0.21%)
Apr 18, 2017 18.86 18.99 18.86 18.95 35,805 +0.02(+0.11%)
Apr 17, 2017 18.81 18.94 18.81 18.93 35,179 +0.12(+0.64%)
Apr 13, 2017 18.92 19.00 18.81 18.81 206,387 -0.12(-0.63%)
Apr 12, 2017 18.96 18.99 18.90 18.93 37,356 +0.02(+0.11%)
Apr 11, 2017 18.88 18.92 18.85 18.91 45,809 +0.04(+0.19%)
Apr 10, 2017 18.93 18.95 18.86 18.88 42,510 -0.00(-0.03%)
Apr 07, 2017 18.90 18.96 18.86 18.88 34,247 -0.04(-0.21%)
Apr 06, 2017 18.86 18.92 18.79 18.92 60,618 +0.13(+0.69%)
Apr 05, 2017 18.96 18.96 18.77 18.79 16,595 -0.13(-0.69%)
Apr 04, 2017 18.84 18.93 18.84 18.92 53,055 -0.00(-0.03%)
Apr 03, 2017 18.93 18.97 18.80 18.92 91,908 -0.35(-1.79%)
Mar 31, 2017 19.29 19.34 19.26 19.27 66,686 +0.05(+0.26%)
Mar 30, 2017 19.19 19.26 19.17 19.22 73,366 +0.09(+0.47%)
Mar 29, 2017 19.01 19.14 19.01 19.13 52,327 +0.11(+0.58%)
Mar 28, 2017 18.98 19.08 18.98 19.02 60,796 +0.10(+0.53%)
Mar 27, 2017 18.76 18.92 18.75 18.92 67,316 +0.01(+0.05%)
Mar 24, 2017 18.89 18.97 18.85 18.91 47,672 +0.05(+0.27%)
Mar 23, 2017 18.78 18.93 18.78 18.86 61,503 +0.07(+0.37%)
Mar 22, 2017 18.81 18.85 18.77 18.79 48,122 -0.06(-0.32%)
Mar 21, 2017 19.11 19.15 18.85 18.85 67,709 -0.30(-1.55%)
Mar 20, 2017 19.10 19.16 19.10 19.15 42,589 +0.06(+0.29%)
Mar 17, 2017 18.91 19.09 18.91 19.09 50,622 +0.18(+0.95%)
Mar 16, 2017 18.99 19.05 18.91 18.91 64,707 +0.00(+0.00%)
Mar 15, 2017 18.80 18.97 18.80 18.91 34,112 +0.12(+0.64%)
Mar 14, 2017 18.82 18.88 18.75 18.79 22,341 -0.07(-0.37%)
Mar 13, 2017 18.84 18.89 18.81 18.86 26,340 +0.06(+0.32%)
Mar 10, 2017 18.66 18.83 18.66 18.80 53,342 +0.18(+0.97%)
Mar 09, 2017 18.80 18.80 18.57 18.62 74,474 -0.20(-1.06%)
Mar 08, 2017 18.95 18.95 18.80 18.82 37,111 -0.10(-0.53%)
Mar 07, 2017 18.90 18.95 18.87 18.92 30,130 +0.01(+0.05%)
Mar 06, 2017 18.96 18.98 18.86 18.91 41,858 -0.06(-0.32%)
Mar 03, 2017 18.98 19.02 18.94 18.97 59,407 -0.05(-0.26%)
Mar 02, 2017 19.12 19.12 18.98 19.02 60,220 -0.13(-0.68%)
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.