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 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%)
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.