Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.664 8.707 8.633 8.707 122,951 +0.07(+0.85%)
Sep 28, 2017 8.542 8.634 8.503 8.634 223,872 +0.10(+1.20%)
Sep 27, 2017 8.537 8.542 8.493 8.532 106,680 +0.01(+0.17%)
Sep 26, 2017 8.498 8.527 8.469 8.517 75,874 +0.03(+0.34%)
Sep 25, 2017 8.488 8.498 8.449 8.488 141,172 -0.01(-0.11%)
Sep 22, 2017 8.464 8.498 8.449 8.498 110,676 +0.05(+0.58%)
Sep 21, 2017 8.483 8.483 8.420 8.449 74,972 -0.03(-0.40%)
Sep 20, 2017 8.449 8.483 8.449 8.483 30,452 +0.04(+0.52%)
Sep 19, 2017 8.410 8.473 8.405 8.439 146,033 +0.03(+0.41%)
Sep 18, 2017 8.420 8.434 8.381 8.405 176,627 -0.01(-0.17%)
Sep 15, 2017 8.405 8.430 8.396 8.420 46,824 +0.00(+0.00%)
Sep 14, 2017 8.376 8.425 8.357 8.420 57,408 +0.02(+0.23%)
Sep 13, 2017 8.371 8.400 8.352 8.400 105,558 +0.04(+0.53%)
Sep 12, 2017 8.371 8.400 8.356 8.356 523,321 -0.04(-0.46%)
Sep 11, 2017 8.361 8.405 8.360 8.395 87,315 +0.02(+0.29%)
Sep 08, 2017 8.356 8.381 8.322 8.371 62,803 +0.00(+0.06%)
Sep 07, 2017 8.376 8.381 8.355 8.366 51,359 +0.00(+0.06%)
Sep 06, 2017 8.376 8.400 8.347 8.361 405,345 -0.02(-0.27%)
Sep 05, 2017 8.454 8.457 8.367 8.384 40,685 -0.08(-0.94%)
Sep 01, 2017 8.361 8.483 8.361 8.464 51,351 +0.10(+1.22%)
Aug 31, 2017 8.434 8.581 8.349 8.361 150,896 -0.07(-0.87%)
Aug 30, 2017 8.449 8.473 8.415 8.434 81,533 -0.01(-0.17%)
Aug 29, 2017 8.430 8.478 8.400 8.449 74,672 -0.01(-0.17%)
Aug 28, 2017 8.493 8.503 8.459 8.464 54,807 -0.02(-0.23%)
Aug 25, 2017 8.503 8.504 8.483 8.483 71,637 -0.01(-0.17%)
Aug 24, 2017 8.508 8.511 8.488 8.498 42,989 -0.01(-0.11%)
Aug 23, 2017 8.439 8.517 8.439 8.508 145,682 +0.03(+0.40%)
Aug 22, 2017 8.434 8.483 8.434 8.473 181,496 +0.06(+0.75%)
Aug 21, 2017 8.449 8.449 8.400 8.410 83,937 -0.05(-0.63%)
Aug 18, 2017 8.522 8.522 8.425 8.464 175,831 -0.06(-0.74%)
Aug 17, 2017 8.634 8.639 8.512 8.527 135,919 -0.10(-1.19%)
Aug 16, 2017 8.683 8.703 8.629 8.629 68,687 -0.06(-0.73%)
Aug 15, 2017 8.707 8.707 8.671 8.693 82,448 -0.00(-0.00%)
Aug 14, 2017 8.610 8.717 8.610 8.693 54,506 +0.09(+1.08%)
Aug 11, 2017 8.634 8.634 8.556 8.600 104,352 -0.05(-0.62%)
Aug 10, 2017 8.737 8.744 8.654 8.654 114,374 -0.09(-1.06%)
Aug 09, 2017 8.751 8.779 8.727 8.746 108,438 -0.00(-0.06%)
Aug 08, 2017 8.756 8.820 8.751 8.751 77,347 -0.03(-0.39%)
Aug 07, 2017 8.751 8.800 8.742 8.785 136,122 +0.02(+0.28%)
Aug 04, 2017 8.771 8.774 8.732 8.761 81,158 -0.01(-0.17%)
Aug 03, 2017 8.815 8.815 8.776 8.776 92,843 -0.05(-0.61%)
Aug 02, 2017 8.820 8.849 8.800 8.829 69,713 +0.00(+0.06%)
Aug 01, 2017 8.854 8.861 8.815 8.824 132,270 -0.00(-0.01%)
Jul 31, 2017 8.829 8.839 8.802 8.825 53,335 -0.02(-0.21%)
Jul 28, 2017 8.854 8.854 8.796 8.844 52,143 -0.01(-0.11%)
Jul 27, 2017 8.815 8.854 8.810 8.854 63,123 +0.01(+0.11%)
Jul 26, 2017 8.844 8.859 8.825 8.844 77,687 +0.00(+0.06%)
Jul 25, 2017 8.810 8.854 8.810 8.839 89,317 +0.03(+0.39%)
Jul 24, 2017 8.839 8.873 8.805 8.805 103,630 -0.04(-0.44%)
Jul 21, 2017 8.824 8.859 8.824 8.844 52,707 +0.01(+0.14%)
Jul 20, 2017 8.829 8.849 8.801 8.832 48,092 +0.01(+0.08%)
Jul 19, 2017 8.829 8.839 8.814 8.824 78,139 -0.02(-0.22%)
Jul 18, 2017 8.829 8.859 8.785 8.844 148,250 +0.01(+0.11%)
Jul 17, 2017 8.824 8.859 8.824 8.834 32,426 +0.02(+0.28%)
Jul 14, 2017 8.815 8.834 8.795 8.810 200,840 +0.03(+0.33%)
Jul 13, 2017 8.776 8.785 8.761 8.781 47,550 +0.00(+0.00%)
Jul 12, 2017 8.761 8.785 8.761 8.781 100,863 +0.02(+0.28%)
Jul 11, 2017 8.790 8.790 8.722 8.756 117,559 -0.03(-0.33%)
Jul 10, 2017 8.737 8.795 8.722 8.785 103,115 +0.03(+0.39%)
Jul 07, 2017 8.800 8.800 8.698 8.751 104,069 -0.02(-0.28%)
Jul 06, 2017 8.790 8.790 8.727 8.776 59,426 -0.01(-0.17%)
Jul 05, 2017 8.824 8.824 8.761 8.790 49,827 -0.01(-0.11%)
Jul 03, 2017 8.781 8.824 8.758 8.800 45,799 +0.03(+0.33%)
Jun 30, 2017 8.776 8.780 8.747 8.771 77,322 +0.02(+0.22%)
Jun 29, 2017 8.728 8.757 8.671 8.752 103,409 +0.06(+0.66%)
Jun 28, 2017 8.718 8.742 8.694 8.694 82,174 +0.00(+0.00%)
Jun 27, 2017 8.742 8.766 8.694 8.694 98,774 -0.05(-0.55%)
Jun 26, 2017 8.714 8.742 8.706 8.742 130,812 +0.04(+0.49%)
Jun 23, 2017 8.647 8.699 8.647 8.699 64,708 +0.07(+0.83%)
Jun 22, 2017 8.647 8.667 8.628 8.628 156,618 -0.01(-0.17%)
Jun 21, 2017 8.647 8.675 8.623 8.642 85,525 +0.00(+0.00%)
Jun 20, 2017 8.680 8.690 8.637 8.642 116,688 -0.07(-0.77%)
Jun 19, 2017 8.723 8.742 8.690 8.709 91,242 +0.02(+0.28%)
Jun 16, 2017 8.642 8.704 8.642 8.685 120,852 +0.01(+0.11%)
Jun 15, 2017 8.647 8.675 8.624 8.675 82,042 +0.00(+0.06%)
Jun 14, 2017 8.699 8.699 8.647 8.671 80,227 -0.04(-0.44%)
Jun 13, 2017 8.718 8.718 8.642 8.709 90,177 -0.00(-0.01%)
Jun 12, 2017 8.661 8.714 8.658 8.709 61,570 +0.03(+0.39%)
Jun 09, 2017 8.632 8.694 8.632 8.675 71,486 +0.03(+0.39%)
Jun 08, 2017 8.632 8.651 8.618 8.642 57,528 +0.00(+0.06%)
Jun 07, 2017 8.642 8.662 8.623 8.637 53,825 -0.00(-0.06%)
Jun 06, 2017 8.680 8.680 8.628 8.642 119,983 -0.04(-0.49%)
Jun 05, 2017 8.699 8.723 8.666 8.685 164,359 -0.01(-0.11%)
Jun 02, 2017 8.694 8.742 8.681 8.694 131,452 -0.02(-0.22%)
Jun 01, 2017 8.608 8.714 8.608 8.714 60,894 +0.11(+1.33%)
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%)
Mar 01, 2017 9.002 9.002 8.946 8.983 147,356 +0.03(+0.37%)
Feb 28, 2017 8.969 8.969 8.913 8.951 188,131 -0.04(-0.42%)
Feb 27, 2017 9.026 9.026 8.936 8.988 134,991 -0.02(-0.21%)
Feb 24, 2017 8.993 9.021 8.913 9.007 162,031 -0.01(-0.10%)
Feb 23, 2017 9.016 9.040 8.985 9.016 88,899 +0.01(+0.16%)
Feb 22, 2017 8.969 9.007 8.965 9.002 82,809 +0.02(+0.21%)
Feb 21, 2017 8.983 8.993 8.965 8.983 93,907 +0.01(+0.10%)
Feb 17, 2017 8.974 8.974 8.974 0 +0.05(+0.58%)
Feb 16, 2017 8.961 8.974 8.918 8.923 134,238 -0.04(-0.42%)
Feb 15, 2017 8.927 8.969 8.894 8.960 124,198 +0.04(+0.47%)
Feb 14, 2017 8.876 8.918 8.866 8.918 84,406 +0.05(+0.58%)
Feb 13, 2017 9.035 9.035 8.846 8.866 125,954 +0.04(+0.43%)
Feb 10, 2017 8.777 8.852 8.767 8.829 88,283 +0.06(+0.72%)
Feb 09, 2017 8.782 8.801 8.749 8.765 112,277 -0.02(-0.24%)
Feb 08, 2017 8.777 8.786 8.694 8.786 89,816 +0.00(+0.05%)
Feb 07, 2017 8.786 8.786 8.744 8.782 70,309 -0.00(-0.05%)
Feb 06, 2017 8.702 8.786 8.688 8.786 188,003 +0.07(+0.75%)
Feb 03, 2017 8.632 8.758 8.627 8.721 177,560 +0.11(+1.31%)
Feb 02, 2017 8.627 8.632 8.594 8.608 70,827 -0.02(-0.22%)
Feb 01, 2017 8.599 8.641 8.568 8.627 246,940 +0.09(+1.10%)
Jan 31, 2017 8.603 8.603 8.524 8.533 121,491 -0.07(-0.82%)
Jan 30, 2017 8.627 8.627 8.543 8.604 113,887 -0.04(-0.41%)
Jan 27, 2017 8.655 8.655 8.596 8.639 94,130 +0.00(+0.03%)
Jan 26, 2017 8.669 8.669 8.623 8.636 232,080 -0.01(-0.16%)
Jan 25, 2017 8.702 8.702 8.617 8.650 156,923 +0.02(+0.22%)
Jan 24, 2017 8.622 8.655 8.611 8.632 152,217 +0.02(+0.22%)
Jan 23, 2017 8.594 8.627 8.594 8.613 98,080 +0.01(+0.16%)
Jan 20, 2017 8.604 8.617 8.580 8.599 74,093 +0.02(+0.22%)
Jan 19, 2017 8.636 8.636 8.575 8.580 85,968 -0.06(-0.65%)
Jan 18, 2017 8.608 8.636 8.585 8.636 119,124 +0.00(+0.05%)
Jan 17, 2017 8.632 8.664 8.599 8.632 222,867 +0.00(+0.00%)
Jan 13, 2017 8.632 8.632 8.632 0 +0.04(+0.44%)
Jan 12, 2017 8.636 8.636 8.584 8.594 109,086 -0.04(-0.49%)
Jan 11, 2017 8.613 8.646 8.561 8.636 144,594 +0.04(+0.44%)
Jan 10, 2017 8.589 8.608 8.561 8.599 139,923 +0.01(+0.11%)
Jan 09, 2017 8.655 8.655 8.589 8.589 114,264 -0.05(-0.60%)
Jan 06, 2017 8.636 8.677 8.636 8.641 134,106 -0.00(-0.05%)
Jan 05, 2017 8.693 8.744 8.608 8.646 175,757 -0.02(-0.22%)
Jan 04, 2017 8.533 8.665 8.533 8.665 250,298 +0.15(+1.76%)
Jan 03, 2017 8.491 8.514 8.449 8.514 144,474 +0.07(+0.80%)
Dec 30, 2016 8.447 8.447 8.447 0 -0.02(-0.24%)
Dec 29, 2016 8.374 8.467 8.374 8.467 102,870 +0.08(+1.01%)
Dec 28, 2016 8.618 8.618 8.364 8.383 92,984 -0.05(-0.58%)
Dec 27, 2016 8.414 8.437 8.396 8.432 103,369 +0.03(+0.38%)
Dec 23, 2016 8.400 8.400 8.400 0 -0.01(-0.11%)
Dec 22, 2016 8.432 8.432 8.370 8.409 102,230 -0.01(-0.11%)
Dec 21, 2016 8.396 8.437 8.391 8.418 99,378 +0.03(+0.38%)
Dec 20, 2016 8.382 8.408 8.368 8.386 217,555 +0.04(+0.44%)
Dec 19, 2016 8.382 8.389 8.267 8.350 184,759 +0.04(+0.50%)
Dec 16, 2016 8.281 8.326 8.248 8.308 65,255 +0.06(+0.67%)
Dec 15, 2016 8.290 8.336 8.253 8.253 275,603 -0.05(-0.55%)
Dec 14, 2016 8.354 8.368 8.299 8.299 281,471 -0.06(-0.72%)
Dec 13, 2016 8.400 8.414 8.331 8.359 100,653 -0.01(-0.16%)
Dec 12, 2016 8.386 8.391 8.359 8.373 252,244 -0.00(-0.05%)
Dec 09, 2016 8.340 8.381 8.295 8.377 180,585 +0.04(+0.50%)
Dec 08, 2016 8.304 8.340 8.262 8.336 100,533 +0.06(+0.72%)
Dec 07, 2016 8.271 8.302 8.230 8.276 1,012,801 +0.03(+0.33%)
Dec 06, 2016 8.235 8.267 8.212 8.248 53,084 +0.02(+0.22%)
Dec 05, 2016 8.216 8.231 8.213 8.230 98,778 +0.05(+0.62%)
Dec 02, 2016 8.189 8.207 8.166 8.179 68,459 -0.04(-0.50%)
Dec 01, 2016 8.244 8.257 8.189 8.221 56,895 +0.00(+0.06%)
Nov 30, 2016 8.258 8.258 8.166 8.216 67,421 -0.02(-0.28%)
Nov 29, 2016 8.207 8.257 8.198 8.239 59,857 +0.02(+0.22%)
Nov 28, 2016 8.290 8.290 8.207 8.221 40,763 -0.06(-0.67%)
Nov 25, 2016 8.248 8.276 8.175 8.276 41,735 +0.12(+1.52%)
Nov 23, 2016 8.152 8.152 8.152 0 +0.01(+0.17%)
Nov 22, 2016 8.133 8.184 8.133 8.138 98,021 -0.01(-0.11%)
Nov 21, 2016 8.170 8.189 8.138 8.147 207,076 +0.01(+0.17%)
Nov 18, 2016 8.092 8.133 8.046 8.133 64,131 +0.06(+0.73%)
Nov 17, 2016 8.060 8.092 8.020 8.075 78,675 +0.06(+0.70%)
Nov 16, 2016 8.018 8.046 8.005 8.018 94,893 -0.00(-0.06%)
Nov 15, 2016 8.055 8.069 7.977 8.023 119,549 +0.02(+0.23%)
Nov 14, 2016 8.028 8.078 8.000 8.005 92,738 -0.02(-0.29%)
Nov 11, 2016 7.963 8.046 7.963 8.028 61,954 +0.04(+0.55%)
Nov 10, 2016 7.917 8.005 7.917 7.984 156,628 +0.10(+1.27%)
Nov 09, 2016 7.706 7.926 7.706 7.884 156,717 +0.12(+1.50%)
Nov 08, 2016 7.733 7.799 7.733 7.767 48,493 +0.04(+0.47%)
Nov 07, 2016 7.710 7.761 7.710 7.731 77,381 +0.08(+1.11%)
Nov 04, 2016 7.660 7.721 7.645 7.646 79,810 -0.01(-0.12%)
Nov 03, 2016 7.729 7.729 7.641 7.655 90,400 -0.09(-1.19%)
Nov 02, 2016 7.812 7.821 7.710 7.747 405,693 -0.08(-1.01%)
Nov 01, 2016 7.908 7.908 7.802 7.827 94,176 -0.10(-1.20%)
Oct 31, 2016 7.986 7.986 7.909 7.922 95,835 -0.05(-0.61%)
Oct 28, 2016 7.950 7.995 7.927 7.971 82,370 +0.00(+0.03%)
Oct 27, 2016 8.000 8.000 7.957 7.968 40,580 -0.02(-0.26%)
Oct 26, 2016 8.023 8.023 7.950 7.989 68,250 -0.05(-0.60%)
Oct 25, 2016 8.000 8.037 7.954 8.037 41,815 +0.03(+0.34%)
Oct 24, 2016 7.954 8.023 7.954 8.009 90,422 +0.07(+0.87%)
Oct 21, 2016 7.913 7.972 7.912 7.940 41,013 +0.03(+0.41%)
Oct 20, 2016 7.917 7.935 7.876 7.908 29,166 -0.04(-0.52%)
Oct 19, 2016 7.899 7.957 7.899 7.949 48,403 +0.05(+0.58%)
Oct 18, 2016 7.885 7.922 7.885 7.904 107,569 +0.02(+0.31%)
Oct 17, 2016 7.917 7.917 7.876 7.879 48,508 -0.04(-0.54%)
Oct 14, 2016 8.014 8.014 7.899 7.922 29,781 -0.07(-0.92%)
Oct 13, 2016 7.940 7.995 7.913 7.995 55,983 +0.01(+0.17%)
Oct 12, 2016 7.945 8.009 7.945 7.982 33,688 +0.00(+0.06%)
Oct 11, 2016 8.010 8.010 7.954 7.977 83,207 -0.02(-0.29%)
Oct 10, 2016 8.023 8.028 8.000 8.000 50,193 +0.01(+0.15%)
Oct 07, 2016 8.018 8.039 7.974 7.988 47,977 -0.02(-0.21%)
Oct 06, 2016 8.037 8.037 7.991 8.005 47,118 -0.04(-0.51%)
Oct 05, 2016 8.061 8.061 8.018 8.046 118,823 +0.03(+0.37%)
Oct 04, 2016 8.046 8.083 7.982 8.016 52,134 -0.01(-0.09%)
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.