Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.162 9.189 9.125 9.125 131,961 -0.03(-0.35%)
Sep 27, 2018 9.178 9.194 9.157 9.157 86,843 -0.02(-0.17%)
Sep 26, 2018 9.168 9.205 9.168 9.173 44,017 +0.01(+0.06%)
Sep 25, 2018 9.194 9.210 9.168 9.168 98,510 -0.02(-0.23%)
Sep 24, 2018 9.221 9.221 9.189 9.189 60,616 -0.03(-0.35%)
Sep 21, 2018 9.205 9.232 9.205 9.221 68,882 +0.01(+0.12%)
Sep 20, 2018 9.178 9.221 9.164 9.210 49,142 +0.05(+0.52%)
Sep 19, 2018 9.200 9.221 9.162 9.162 50,272 -0.04(-0.41%)
Sep 18, 2018 9.184 9.210 9.168 9.200 220,944 +0.01(+0.12%)
Sep 17, 2018 9.189 9.216 9.184 9.189 81,340 +0.01(+0.06%)
Sep 14, 2018 9.216 9.237 9.173 9.184 82,733 -0.02(-0.26%)
Sep 13, 2018 9.184 9.232 9.173 9.208 94,540 +0.05(+0.50%)
Sep 12, 2018 9.162 9.169 9.125 9.162 124,107 -0.01(-0.12%)
Sep 11, 2018 9.162 9.173 9.154 9.173 101,936 +0.00(+0.00%)
Sep 10, 2018 9.162 9.189 9.162 9.173 129,017 +0.01(+0.12%)
Sep 07, 2018 9.200 9.216 9.162 9.162 51,100 -0.09(-0.92%)
Sep 06, 2018 9.210 9.253 9.205 9.248 917,147 +0.02(+0.17%)
Sep 05, 2018 9.242 9.253 9.195 9.232 241,049 -0.03(-0.28%)
Sep 04, 2018 9.264 9.291 9.242 9.258 77,612 -0.01(-0.06%)
Aug 31, 2018 9.264 9.264 9.264 0 -0.03(-0.34%)
Aug 30, 2018 9.242 9.296 9.242 9.296 99,757 +0.03(+0.29%)
Aug 29, 2018 9.216 9.275 9.189 9.269 468,729 +0.08(+0.87%)
Aug 28, 2018 9.221 9.242 9.189 9.189 55,803 -0.05(-0.58%)
Aug 27, 2018 9.189 9.242 9.189 9.242 42,948 +0.04(+0.41%)
Aug 24, 2018 9.184 9.237 9.168 9.205 108,189 +0.00(+0.00%)
Aug 23, 2018 9.210 9.216 9.178 9.205 145,711 +0.00(+0.00%)
Aug 22, 2018 9.216 9.232 9.205 9.205 88,487 -0.02(-0.23%)
Aug 21, 2018 9.178 9.226 9.178 9.226 263,752 +0.05(+0.58%)
Aug 20, 2018 9.184 9.184 9.141 9.173 72,288 +0.01(+0.12%)
Aug 17, 2018 9.189 9.189 9.141 9.162 49,976 -0.03(-0.29%)
Aug 16, 2018 9.178 9.205 9.157 9.189 68,552 +0.05(+0.52%)
Aug 15, 2018 9.141 9.161 9.114 9.142 120,171 -0.02(-0.22%)
Aug 14, 2018 9.146 9.162 9.141 9.162 107,463 +0.02(+0.23%)
Aug 13, 2018 9.173 9.173 9.141 9.141 94,892 -0.01(-0.06%)
Aug 10, 2018 9.189 9.200 9.146 9.146 75,620 -0.09(-0.98%)
Aug 09, 2018 9.237 9.242 9.200 9.237 76,575 +0.00(+0.00%)
Aug 08, 2018 9.248 9.280 9.205 9.237 98,832 -0.01(-0.12%)
Aug 07, 2018 9.226 9.258 9.218 9.248 103,557 +0.04(+0.41%)
Aug 06, 2018 9.216 9.233 9.205 9.210 197,809 +0.01(+0.06%)
Aug 03, 2018 9.184 9.210 9.173 9.205 96,958 +0.06(+0.64%)
Aug 02, 2018 9.136 9.189 9.124 9.146 383,824 -0.01(-0.12%)
Aug 01, 2018 9.109 9.157 9.067 9.157 69,277 +0.05(+0.59%)
Jul 31, 2018 9.098 9.104 9.066 9.104 90,301 +0.01(+0.12%)
Jul 30, 2018 9.114 9.114 9.082 9.093 134,879 +0.01(+0.12%)
Jul 27, 2018 9.077 9.125 9.077 9.082 83,856 +0.01(+0.12%)
Jul 26, 2018 9.077 9.114 9.029 9.072 146,999 -0.03(-0.29%)
Jul 25, 2018 9.061 9.098 9.039 9.098 653,788 +0.04(+0.41%)
Jul 24, 2018 9.047 9.072 9.034 9.061 87,431 +0.03(+0.30%)
Jul 23, 2018 9.066 9.093 9.029 9.034 69,164 -0.01(-0.12%)
Jul 20, 2018 9.066 9.088 9.045 9.045 106,568 -0.04(-0.41%)
Jul 19, 2018 9.109 9.130 9.072 9.082 183,941 -0.03(-0.35%)
Jul 18, 2018 8.986 9.114 8.970 9.114 795,630 +0.13(+1.43%)
Jul 17, 2018 8.906 8.986 8.905 8.986 75,515 +0.09(+1.02%)
Jul 16, 2018 8.863 8.895 8.858 8.895 77,239 +0.02(+0.24%)
Jul 13, 2018 8.820 8.874 8.708 8.874 116,704 +0.01(+0.06%)
Jul 12, 2018 8.879 8.895 8.861 8.868 46,087 -0.02(-0.24%)
Jul 11, 2018 8.879 8.906 8.879 8.890 30,281 +0.00(+0.00%)
Jul 10, 2018 8.895 8.906 8.874 8.890 76,956 +0.01(+0.12%)
Jul 09, 2018 8.874 8.895 8.874 8.879 113,271 +0.02(+0.24%)
Jul 06, 2018 8.820 8.868 8.820 8.858 40,591 +0.02(+0.24%)
Jul 05, 2018 8.842 8.868 8.815 8.836 72,283 +0.01(+0.12%)
Jul 03, 2018 8.826 8.826 8.826 0 +0.06(+0.67%)
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.