Vaneck Bdc Income ETF (NY: BIZD )

16.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.