Bdc Income Vaneck ETF (NY: BIZD )

16.59 USD +0.12 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.93 16.99 16.85 16.86 263,027 -0.05(-0.30%)
Sep 27, 2019 16.98 17.02 16.86 16.91 79,100 -0.06(-0.35%)
Sep 26, 2019 16.89 17.02 16.88 16.97 158,909 +0.10(+0.59%)
Sep 25, 2019 16.85 16.93 16.82 16.87 64,147 -0.00(-0.03%)
Sep 24, 2019 17.01 17.03 16.87 16.88 69,259 -0.11(-0.62%)
Sep 23, 2019 17.02 17.05 16.97 16.98 78,217 -0.01(-0.06%)
Sep 20, 2019 16.92 17.02 16.90 16.99 73,500 +0.10(+0.59%)
Sep 19, 2019 16.90 16.99 16.87 16.89 85,174 +0.00(+0.00%)
Sep 18, 2019 16.87 16.92 16.83 16.89 35,458 +0.00(+0.00%)
Sep 17, 2019 16.89 16.89 16.80 16.89 49,370 +0.00(+0.00%)
Sep 16, 2019 16.85 16.92 16.78 16.89 143,873 +0.03(+0.18%)
Sep 13, 2019 16.80 16.89 16.79 16.86 69,900 +0.07(+0.42%)
Sep 12, 2019 16.81 16.85 16.75 16.79 32,279 +0.04(+0.21%)
Sep 11, 2019 16.73 16.79 16.70 16.75 769,807 +0.02(+0.15%)
Sep 10, 2019 16.70 16.74 16.69 16.73 61,060 +0.08(+0.48%)
Sep 09, 2019 16.56 16.68 16.56 16.65 62,987 +0.08(+0.48%)
Sep 06, 2019 16.58 16.59 16.53 16.57 51,800 -0.01(-0.06%)
Sep 05, 2019 16.53 16.61 16.48 16.58 74,624 +0.10(+0.61%)
Sep 04, 2019 16.40 16.48 16.40 16.48 289,959 +0.09(+0.55%)
Sep 03, 2019 16.40 16.44 16.34 16.39 42,713 -0.07(-0.43%)
Aug 30, 2019 16.48 16.52 16.44 16.46 140,900 +0.01(+0.06%)
Aug 29, 2019 16.40 16.46 16.37 16.45 75,805 +0.10(+0.61%)
Aug 28, 2019 16.25 16.39 16.19 16.35 107,290 -0.02(-0.12%)
Aug 27, 2019 16.47 16.47 16.32 16.37 22,673 -0.06(-0.37%)
Aug 26, 2019 16.39 16.45 16.39 16.43 33,899 +0.03(+0.18%)
Aug 23, 2019 16.52 16.55 16.37 16.40 43,900 -0.14(-0.85%)
Aug 22, 2019 16.57 16.58 16.50 16.54 24,337 +0.00(+0.00%)
Aug 21, 2019 16.52 16.56 16.48 16.54 43,056 +0.01(+0.06%)
Aug 20, 2019 16.55 16.57 16.44 16.53 41,904 +0.02(+0.12%)
Aug 19, 2019 16.42 16.54 16.41 16.51 177,990 +0.10(+0.61%)
Aug 16, 2019 16.16 16.41 16.16 16.41 42,600 +0.32(+1.99%)
Aug 15, 2019 16.10 16.13 16.01 16.09 86,517 +0.06(+0.37%)
Aug 14, 2019 16.14 16.14 16.01 16.03 71,177 -0.22(-1.35%)
Aug 13, 2019 16.14 16.33 16.14 16.25 39,685 +0.09(+0.56%)
Aug 12, 2019 16.18 16.18 16.09 16.16 36,402 -0.06(-0.37%)
Aug 09, 2019 16.40 16.40 16.21 16.22 45,600 -0.15(-0.92%)
Aug 08, 2019 16.09 16.37 16.09 16.37 69,106 +0.33(+2.06%)
Aug 07, 2019 16.07 16.07 15.90 16.04 60,194 -0.07(-0.43%)
Aug 06, 2019 15.99 16.19 15.99 16.11 76,831 +0.17(+1.07%)
Aug 05, 2019 16.28 16.28 15.85 15.94 124,998 -0.42(-2.57%)
Aug 02, 2019 16.30 16.38 16.26 16.36 60,900 +0.02(+0.12%)
Aug 01, 2019 16.40 16.47 16.28 16.34 50,856 -0.08(-0.49%)
Jul 31, 2019 16.53 16.54 16.40 16.42 48,457 -0.13(-0.79%)
Jul 30, 2019 16.36 16.55 16.36 16.55 30,578 +0.16(+0.98%)
Jul 29, 2019 16.47 16.47 16.37 16.39 36,619 -0.06(-0.36%)
Jul 26, 2019 16.38 16.47 16.38 16.45 36,800 +0.07(+0.43%)
Jul 25, 2019 16.40 16.44 16.37 16.38 35,088 -0.04(-0.24%)
Jul 24, 2019 16.31 16.43 16.31 16.42 47,583 +0.11(+0.67%)
Jul 23, 2019 16.25 16.34 16.25 16.31 48,582 +0.03(+0.18%)
Jul 22, 2019 16.34 16.38 16.15 16.28 50,709 -0.03(-0.18%)
Jul 19, 2019 16.34 16.37 16.31 16.31 46,900 -0.03(-0.18%)
Jul 18, 2019 16.34 16.36 16.31 16.34 78,285 +0.02(+0.12%)
Jul 17, 2019 16.42 16.46 16.31 16.32 71,654 -0.09(-0.55%)
Jul 16, 2019 16.43 16.50 16.41 16.41 57,677 -0.03(-0.18%)
Jul 15, 2019 16.43 16.46 16.40 16.44 76,751 +0.02(+0.12%)
Jul 12, 2019 16.38 16.46 16.37 16.42 57,000 +0.03(+0.18%)
Jul 11, 2019 16.43 16.46 16.39 16.39 76,268 -0.03(-0.18%)
Jul 10, 2019 16.35 16.45 16.34 16.42 76,091 +0.07(+0.43%)
Jul 09, 2019 16.32 16.38 16.31 16.35 122,952 -0.02(-0.12%)
Jul 08, 2019 16.44 16.44 16.30 16.37 121,489 -0.02(-0.15%)
Jul 05, 2019 16.39 16.41 16.34 16.39 68,700 -0.00(-0.01%)
Jul 03, 2019 16.35 16.40 16.33 16.40 37,600 +0.08(+0.47%)
Jul 02, 2019 16.24 16.38 16.24 16.32 62,826 +0.07(+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.