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 (%)
Sep 30, 2019 9.996 10.03 9.949 9.955 445,466 -0.03(-0.30%)
Sep 27, 2019 10.03 10.05 9.955 9.985 133,964 -0.04(-0.35%)
Sep 26, 2019 9.973 10.05 9.968 10.02 269,130 +0.06(+0.59%)
Sep 25, 2019 9.949 9.996 9.933 9.961 108,640 -0.00(-0.03%)
Sep 24, 2019 10.04 10.06 9.961 9.964 117,298 -0.06(-0.62%)
Sep 23, 2019 10.05 10.07 10.02 10.03 132,469 -0.01(-0.06%)
Sep 20, 2019 9.990 10.05 9.979 10.03 124,480 +0.06(+0.59%)
Sep 19, 2019 9.979 10.03 9.961 9.973 144,251 +0.00(+0.00%)
Sep 18, 2019 9.961 9.989 9.937 9.973 60,052 +0.00(+0.00%)
Sep 17, 2019 9.973 9.973 9.921 9.973 83,613 +0.00(+0.00%)
Sep 16, 2019 9.949 9.990 9.908 9.973 243,665 +0.02(+0.18%)
Sep 13, 2019 9.920 9.973 9.914 9.955 118,383 +0.04(+0.42%)
Sep 12, 2019 9.926 9.949 9.890 9.914 54,668 +0.02(+0.21%)
Sep 11, 2019 9.878 9.914 9.861 9.893 1,303,756 +0.01(+0.15%)
Sep 10, 2019 9.861 9.884 9.855 9.878 103,412 +0.05(+0.48%)
Sep 09, 2019 9.778 9.852 9.778 9.831 106,675 +0.05(+0.48%)
Sep 06, 2019 9.790 9.795 9.759 9.784 87,729 -0.01(-0.06%)
Sep 05, 2019 9.760 9.807 9.733 9.790 126,384 +0.06(+0.61%)
Sep 04, 2019 9.683 9.731 9.683 9.731 491,078 +0.05(+0.55%)
Sep 03, 2019 9.683 9.707 9.648 9.678 72,339 -0.04(-0.43%)
Aug 30, 2019 9.731 9.754 9.707 9.719 238,630 +0.01(+0.06%)
Aug 29, 2019 9.683 9.719 9.666 9.713 128,384 +0.06(+0.61%)
Aug 28, 2019 9.595 9.677 9.559 9.654 181,707 -0.01(-0.12%)
Aug 27, 2019 9.725 9.725 9.636 9.666 38,399 -0.04(-0.37%)
Aug 26, 2019 9.678 9.713 9.675 9.701 57,411 +0.02(+0.18%)
Aug 23, 2019 9.754 9.772 9.666 9.683 74,349 -0.08(-0.85%)
Aug 22, 2019 9.784 9.790 9.742 9.766 41,217 +0.00(+0.00%)
Aug 21, 2019 9.754 9.778 9.733 9.766 72,920 +0.01(+0.06%)
Aug 20, 2019 9.772 9.784 9.705 9.760 70,969 +0.01(+0.12%)
Aug 19, 2019 9.695 9.766 9.689 9.748 301,446 +0.06(+0.61%)
Aug 16, 2019 9.542 9.689 9.542 9.689 72,147 +0.19(+1.99%)
Aug 15, 2019 9.506 9.524 9.453 9.500 146,526 +0.04(+0.37%)
Aug 14, 2019 9.532 9.532 9.453 9.465 120,546 -0.13(-1.35%)
Aug 13, 2019 9.530 9.642 9.530 9.595 67,211 +0.05(+0.56%)
Aug 12, 2019 9.554 9.554 9.500 9.542 61,650 -0.04(-0.37%)
Aug 09, 2019 9.683 9.683 9.571 9.577 77,228 -0.09(-0.92%)
Aug 08, 2019 9.500 9.666 9.500 9.666 117,038 +0.19(+2.06%)
Aug 07, 2019 9.489 9.489 9.388 9.471 101,945 -0.04(-0.43%)
Aug 06, 2019 9.441 9.559 9.441 9.512 130,122 +0.10(+1.07%)
Aug 05, 2019 9.613 9.613 9.359 9.412 211,698 -0.25(-2.57%)
Aug 02, 2019 9.624 9.670 9.601 9.660 103,141 +0.01(+0.12%)
Aug 01, 2019 9.683 9.725 9.613 9.648 86,130 -0.05(-0.49%)
Jul 31, 2019 9.760 9.766 9.683 9.695 82,067 -0.08(-0.79%)
Jul 30, 2019 9.660 9.772 9.658 9.772 51,787 +0.09(+0.98%)
Jul 29, 2019 9.725 9.725 9.666 9.678 62,018 -0.04(-0.36%)
Jul 26, 2019 9.672 9.725 9.672 9.713 62,325 +0.04(+0.43%)
Jul 25, 2019 9.683 9.707 9.666 9.672 59,425 -0.02(-0.24%)
Jul 24, 2019 9.630 9.701 9.630 9.695 80,587 +0.06(+0.67%)
Jul 23, 2019 9.595 9.648 9.595 9.630 82,279 +0.02(+0.18%)
Jul 22, 2019 9.648 9.672 9.537 9.613 85,881 -0.02(-0.18%)
Jul 19, 2019 9.648 9.666 9.630 9.630 79,430 -0.02(-0.18%)
Jul 18, 2019 9.648 9.660 9.630 9.648 132,584 +0.01(+0.12%)
Jul 17, 2019 9.695 9.719 9.630 9.636 121,354 -0.05(-0.55%)
Jul 16, 2019 9.701 9.742 9.689 9.689 97,682 -0.02(-0.18%)
Jul 15, 2019 9.701 9.719 9.683 9.707 129,986 +0.01(+0.12%)
Jul 12, 2019 9.672 9.719 9.666 9.695 96,536 +0.02(+0.18%)
Jul 11, 2019 9.701 9.719 9.678 9.678 129,168 -0.02(-0.18%)
Jul 10, 2019 9.654 9.713 9.648 9.695 128,868 +0.04(+0.43%)
Jul 09, 2019 9.636 9.672 9.628 9.654 208,233 -0.01(-0.12%)
Jul 08, 2019 9.707 9.707 9.624 9.666 205,755 -0.01(-0.15%)
Jul 05, 2019 9.678 9.689 9.648 9.680 116,351 -0.00(-0.01%)
Jul 03, 2019 9.654 9.686 9.643 9.682 63,679 +0.05(+0.47%)
Jul 02, 2019 9.589 9.672 9.589 9.636 106,403 +0.04(+0.40%)
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.