Bdc Income Vaneck ETF (NY: BIZD )

16.47 USD -0.07 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.11 18.11 17.80 17.80 37,253 +0.02(+0.11%)
Sep 29, 2016 17.82 17.87 17.75 17.78 74,660 -0.00(-0.00%)
Sep 28, 2016 17.73 17.84 17.66 17.78 20,235 +0.05(+0.28%)
Sep 27, 2016 17.68 17.76 17.68 17.73 45,137 +0.04(+0.23%)
Sep 26, 2016 17.78 17.79 17.69 17.69 28,426 -0.07(-0.37%)
Sep 23, 2016 17.70 17.80 17.68 17.76 16,024 +0.01(+0.03%)
Sep 22, 2016 17.85 17.85 17.70 17.75 63,579 +0.06(+0.34%)
Sep 21, 2016 17.79 17.79 17.62 17.69 9,982 +0.03(+0.17%)
Sep 20, 2016 17.73 17.75 17.66 17.66 17,222 +0.09(+0.51%)
Sep 19, 2016 17.62 17.75 17.57 17.57 29,148 +0.08(+0.46%)
Sep 16, 2016 17.55 17.60 17.41 17.49 21,445 -0.05(-0.29%)
Sep 15, 2016 17.40 17.56 17.38 17.54 17,960 +0.17(+0.98%)
Sep 14, 2016 17.44 17.45 17.35 17.37 29,923 -0.02(-0.11%)
Sep 13, 2016 17.59 17.59 17.39 17.39 23,650 -0.22(-1.25%)
Sep 12, 2016 17.60 17.64 17.38 17.61 49,124 -0.10(-0.56%)
Sep 09, 2016 17.98 17.98 17.69 17.71 72,626 -0.33(-1.83%)
Sep 08, 2016 18.05 18.05 18.01 18.04 16,419 -0.03(-0.17%)
Sep 07, 2016 18.09 18.09 17.96 18.07 27,765 +0.00(+0.00%)
Sep 06, 2016 18.11 18.11 18.02 18.07 24,890 +0.00(+0.00%)
Sep 02, 2016 18.03 18.07 18.07 18.07 38,600 +0.09(+0.50%)
Sep 01, 2016 18.04 18.08 17.87 17.98 62,382 -0.04(-0.22%)
Aug 31, 2016 18.16 18.16 17.93 18.02 22,209 -0.08(-0.44%)
Aug 30, 2016 17.99 18.10 17.93 18.10 46,355 +0.13(+0.72%)
Aug 29, 2016 17.85 17.97 17.82 17.97 61,069 +0.17(+0.96%)
Aug 26, 2016 17.77 17.82 17.73 17.80 42,721 +0.09(+0.51%)
Aug 25, 2016 17.76 17.81 17.70 17.71 41,829 -0.06(-0.34%)
Aug 24, 2016 17.78 17.80 17.72 17.77 51,010 +0.02(+0.11%)
Aug 23, 2016 17.79 17.79 17.75 17.75 53,519 +0.04(+0.23%)
Aug 22, 2016 17.69 17.74 17.65 17.71 34,414 +0.06(+0.34%)
Aug 19, 2016 17.58 17.66 17.58 17.65 18,786 -0.01(-0.06%)
Aug 18, 2016 17.52 17.66 17.52 17.66 15,398 +0.14(+0.80%)
Aug 17, 2016 17.45 17.54 17.45 17.52 22,888 +0.02(+0.11%)
Aug 16, 2016 17.50 17.52 17.46 17.50 99,977 +0.00(+0.00%)
Aug 15, 2016 17.49 17.50 17.47 17.50 25,657 +0.03(+0.17%)
Aug 12, 2016 17.50 17.50 17.41 17.47 133,416 +0.05(+0.29%)
Aug 11, 2016 17.39 17.42 17.36 17.42 32,649 +0.02(+0.11%)
Aug 10, 2016 17.37 17.42 17.34 17.40 42,089 +0.01(+0.06%)
Aug 09, 2016 17.31 17.40 17.29 17.39 52,271 +0.10(+0.60%)
Aug 08, 2016 17.30 17.38 17.29 17.29 35,178 -0.00(-0.02%)
Aug 05, 2016 17.28 17.32 17.28 17.29 17,614 -0.01(-0.06%)
Aug 04, 2016 17.28 17.30 17.22 17.30 17,637 +0.05(+0.29%)
Aug 03, 2016 17.13 17.25 17.11 17.25 39,071 +0.17(+0.99%)
Aug 02, 2016 17.21 17.21 17.08 17.08 27,941 -0.09(-0.52%)
Aug 01, 2016 17.20 17.24 17.15 17.17 11,429 +0.02(+0.11%)
Jul 29, 2016 17.15 17.18 17.15 17.15 14,109 +0.01(+0.08%)
Jul 28, 2016 17.19 17.19 17.13 17.14 13,743 -0.01(-0.08%)
Jul 27, 2016 17.26 17.26 17.10 17.15 55,301 -0.03(-0.17%)
Jul 26, 2016 17.19 17.19 17.08 17.18 167,672 +0.01(+0.06%)
Jul 25, 2016 17.13 17.18 17.04 17.17 25,412 +0.13(+0.76%)
Jul 22, 2016 17.06 17.10 16.98 17.04 22,541 +0.07(+0.41%)
Jul 21, 2016 17.05 17.05 16.91 16.97 22,477 -0.02(-0.12%)
Jul 20, 2016 16.96 16.99 16.90 16.99 50,420 +0.06(+0.35%)
Jul 19, 2016 16.87 16.93 16.87 16.93 17,227 +0.06(+0.36%)
Jul 18, 2016 16.80 16.90 16.75 16.87 16,425 +0.12(+0.72%)
Jul 15, 2016 16.61 16.75 16.61 16.75 43,454 +0.14(+0.84%)
Jul 14, 2016 16.65 16.65 16.60 16.61 24,068 +0.00(+0.00%)
Jul 13, 2016 16.65 16.66 16.59 16.61 34,549 -0.06(-0.36%)
Jul 12, 2016 16.59 16.69 16.59 16.67 34,929 +0.10(+0.60%)
Jul 11, 2016 16.52 16.57 16.45 16.57 21,898 +0.12(+0.73%)
Jul 08, 2016 16.57 16.44 16.44 16.45 23,692 +0.01(+0.06%)
Jul 07, 2016 16.39 16.45 16.36 16.44 16,280 +0.04(+0.24%)
Jul 06, 2016 16.30 16.41 16.29 16.40 29,333 +0.06(+0.37%)
Jul 05, 2016 16.55 16.55 16.29 16.34 154,886 -0.14(-0.85%)
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.