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 (%)
May 31, 2017 8.661 8.661 8.599 8.599 43,992 -0.05(-0.61%)
May 30, 2017 8.733 8.733 8.649 8.651 166,576 -0.09(-0.98%)
May 26, 2017 8.733 8.742 8.695 8.737 128,151 +0.01(+0.11%)
May 25, 2017 8.766 8.795 8.718 8.728 462,349 -0.02(-0.27%)
May 24, 2017 8.752 8.771 8.713 8.752 126,414 +0.01(+0.11%)
May 23, 2017 8.694 8.747 8.685 8.742 76,849 +0.07(+0.77%)
May 22, 2017 8.647 8.685 8.640 8.675 113,471 +0.07(+0.78%)
May 19, 2017 8.613 8.666 8.604 8.608 176,157 -0.03(-0.39%)
May 18, 2017 8.632 8.671 8.604 8.642 93,400 -0.00(-0.06%)
May 17, 2017 8.680 8.709 8.624 8.647 161,351 -0.07(-0.77%)
May 16, 2017 8.699 8.737 8.669 8.714 107,459 +0.02(+0.22%)
May 15, 2017 8.613 8.709 8.613 8.694 351,674 +0.08(+0.94%)
May 12, 2017 8.661 8.671 8.599 8.613 104,731 -0.06(-0.66%)
May 11, 2017 8.647 8.680 8.607 8.671 147,807 +0.00(+0.06%)
May 10, 2017 8.723 8.747 8.650 8.666 470,215 -0.12(-1.41%)
May 09, 2017 8.857 8.857 8.766 8.790 236,482 -0.07(-0.76%)
May 08, 2017 8.919 8.919 8.828 8.857 176,444 -0.05(-0.59%)
May 05, 2017 8.871 8.914 8.842 8.909 217,908 +0.04(+0.48%)
May 04, 2017 9.005 9.005 8.840 8.866 282,059 -0.15(-1.69%)
May 03, 2017 9.143 9.172 8.981 9.019 313,810 -0.16(-1.77%)
May 02, 2017 9.167 9.191 9.136 9.182 563,976 +0.02(+0.26%)
May 01, 2017 9.163 9.178 9.129 9.158 98,343 +0.00(+0.05%)
Apr 28, 2017 9.173 9.182 9.134 9.153 81,814 -0.00(-0.05%)
Apr 27, 2017 9.172 9.172 9.120 9.158 134,594 -0.00(-0.05%)
Apr 26, 2017 9.143 9.191 9.141 9.163 109,446 +0.03(+0.31%)
Apr 25, 2017 9.105 9.148 9.105 9.134 156,371 +0.02(+0.21%)
Apr 24, 2017 9.129 9.144 9.096 9.115 72,769 +0.02(+0.26%)
Apr 21, 2017 9.024 9.110 9.024 9.091 60,349 +0.06(+0.63%)
Apr 20, 2017 9.019 9.062 9.019 9.034 114,405 +0.00(+0.00%)
Apr 19, 2017 9.029 9.055 9.017 9.034 100,874 -0.02(-0.21%)
Apr 18, 2017 9.010 9.072 9.010 9.053 74,950 +0.01(+0.11%)
Apr 17, 2017 8.986 9.048 8.986 9.043 73,640 +0.06(+0.64%)
Apr 13, 2017 9.038 9.077 8.986 8.986 432,029 -0.06(-0.63%)
Apr 12, 2017 9.057 9.072 9.029 9.043 78,197 +0.01(+0.11%)
Apr 11, 2017 9.019 9.038 9.005 9.034 95,891 +0.02(+0.19%)
Apr 10, 2017 9.043 9.052 9.010 9.017 88,986 -0.00(-0.03%)
Apr 07, 2017 9.029 9.057 9.010 9.019 71,689 -0.02(-0.21%)
Apr 06, 2017 9.010 9.038 8.976 9.038 126,891 +0.06(+0.69%)
Apr 05, 2017 9.057 9.057 8.968 8.976 34,738 -0.06(-0.69%)
Apr 04, 2017 9.000 9.043 9.000 9.038 111,060 -0.00(-0.03%)
Apr 03, 2017 9.043 9.062 8.981 9.041 192,390 +0.00(+0.01%)
Mar 31, 2017 9.049 9.073 9.033 9.040 142,153 +0.02(+0.26%)
Mar 30, 2017 9.002 9.035 8.993 9.016 156,393 +0.04(+0.47%)
Mar 29, 2017 8.918 8.979 8.918 8.974 111,544 +0.05(+0.58%)
Mar 28, 2017 8.904 8.951 8.902 8.923 129,597 +0.05(+0.53%)
Mar 27, 2017 8.801 8.876 8.796 8.876 143,496 +0.00(+0.05%)
Mar 24, 2017 8.862 8.899 8.845 8.871 101,621 +0.02(+0.27%)
Mar 23, 2017 8.810 8.880 8.810 8.847 131,105 +0.03(+0.37%)
Mar 22, 2017 8.824 8.843 8.805 8.815 102,580 -0.03(-0.32%)
Mar 21, 2017 8.965 8.983 8.843 8.843 144,334 -0.14(-1.55%)
Mar 20, 2017 8.960 8.988 8.959 8.982 90,786 +0.03(+0.29%)
Mar 17, 2017 8.871 8.955 8.871 8.955 107,910 +0.08(+0.95%)
Mar 16, 2017 8.908 8.937 8.871 8.871 137,934 +0.00(+0.00%)
Mar 15, 2017 8.819 8.898 8.819 8.871 72,716 +0.06(+0.64%)
Mar 14, 2017 8.829 8.856 8.796 8.815 47,623 -0.03(-0.37%)
Mar 13, 2017 8.838 8.862 8.824 8.847 56,148 +0.03(+0.32%)
Mar 10, 2017 8.754 8.833 8.754 8.819 113,708 +0.08(+0.97%)
Mar 09, 2017 8.819 8.819 8.711 8.735 158,755 -0.09(-1.06%)
Mar 08, 2017 8.890 8.890 8.820 8.829 79,108 -0.05(-0.53%)
Mar 07, 2017 8.866 8.890 8.852 8.876 64,227 +0.00(+0.05%)
Mar 06, 2017 8.894 8.904 8.847 8.871 89,228 -0.03(-0.32%)
Mar 03, 2017 8.904 8.925 8.885 8.899 126,637 -0.02(-0.26%)
Mar 02, 2017 8.969 8.969 8.906 8.923 128,370 -0.06(-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.