Bdc Income Vaneck ETF (NY: BIZD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	13.95	14.00	13.73	13.73	769,848	-0.22(-1.58%)
Nov 27, 2020	14.00	14.01	13.93	13.95	104,200	-0.01(-0.07%)
Nov 25, 2020	13.75	14.00	13.72	13.96	383,800	+0.14(+0.98%)
Nov 24, 2020	13.93	13.93	13.64	13.82	395,199	+0.18(+1.36%)
Nov 23, 2020	13.35	13.64	13.35	13.64	158,427	+0.30(+2.25%)
Nov 20, 2020	13.40	13.40	13.28	13.34	264,100	-0.05(-0.37%)
Nov 19, 2020	13.34	13.40	13.23	13.39	147,908	+0.25(+1.90%)
Nov 18, 2020	13.30	13.40	13.14	13.14	213,207	-0.05(-0.38%)
Nov 17, 2020	13.13	13.22	13.08	13.19	302,378	+0.03(+0.23%)
Nov 16, 2020	13.02	13.26	13.02	13.16	297,313	+0.29(+2.25%)
Nov 13, 2020	12.79	12.92	12.79	12.87	80,300	+0.20(+1.58%)
Nov 12, 2020	12.87	12.87	12.62	12.67	241,130	-0.20(-1.55%)
Nov 11, 2020	12.93	12.95	12.77	12.87	387,656	+0.08(+0.63%)
Nov 10, 2020	12.41	12.84	12.41	12.79	245,082	+0.38(+3.06%)
Nov 09, 2020	12.65	12.75	12.27	12.41	617,027	+0.29(+2.39%)
Nov 06, 2020	12.16	12.16	12.04	12.12	65,600	-0.05(-0.41%)
Nov 05, 2020	11.81	12.17	11.79	12.17	115,665	+0.43(+3.66%)
Nov 04, 2020	11.64	11.87	11.47	11.74	62,348	+0.05(+0.43%)
Nov 03, 2020	11.59	11.71	11.59	11.69	59,435	+0.17(+1.48%)
Nov 02, 2020	11.40	11.59	11.40	11.52	57,906	+0.28(+2.47%)
Oct 30, 2020	11.32	11.34	11.15	11.24	285,900	-0.07(-0.60%)
Oct 29, 2020	11.28	11.36	11.17	11.31	109,984	+0.03(+0.27%)
Oct 28, 2020	11.52	11.54	11.28	11.28	759,909	-0.36(-3.09%)
Oct 27, 2020	11.65	11.71	11.63	11.64	72,549	+0.04(+0.34%)
Oct 26, 2020	11.68	11.73	11.57	11.60	184,817	-0.20(-1.69%)
Oct 23, 2020	11.71	11.82	11.71	11.80	65,800	+0.09(+0.77%)
Oct 22, 2020	11.74	11.74	11.63	11.71	67,106	+0.03(+0.26%)
Oct 21, 2020	11.68	11.74	11.66	11.68	129,136	-0.03(-0.26%)
Oct 20, 2020	11.71	11.78	11.69	11.71	81,271	+0.03(+0.24%)
Oct 19, 2020	11.94	11.94	11.67	11.68	125,813	-0.17(-1.41%)
Oct 16, 2020	11.90	11.95	11.85	11.85	70,800	-0.06(-0.50%)
Oct 15, 2020	11.90	11.95	11.87	11.91	88,112	-0.03(-0.25%)
Oct 14, 2020	11.89	12.03	11.89	11.94	77,125	+0.04(+0.34%)
Oct 13, 2020	11.94	12.00	11.89	11.90	198,303	-0.08(-0.71%)
Oct 12, 2020	12.18	12.18	11.96	11.98	90,833	-0.16(-1.28%)
Oct 09, 2020	12.22	12.24	12.11	12.14	78,200	-0.04(-0.33%)
Oct 08, 2020	12.08	12.20	12.08	12.18	161,687	+0.10(+0.83%)
Oct 07, 2020	12.19	12.19	12.01	12.08	176,707	+0.08(+0.67%)
Oct 06, 2020	12.09	12.17	12.00	12.00	64,962	-0.09(-0.74%)
Oct 05, 2020	12.11	12.24	12.09	12.09	118,577	-0.02(-0.17%)
Oct 02, 2020	11.81	12.15	11.81	12.11	84,300	+0.08(+0.67%)
Oct 01, 2020	12.00	12.07	11.82	12.03	108,588	-0.12(-0.99%)
Sep 30, 2020	12.18	12.34	12.15	12.15	159,198	+0.02(+0.16%)
Sep 29, 2020	12.39	12.39	12.13	12.13	79,784	-0.21(-1.66%)
Sep 28, 2020	12.15	12.45	12.15	12.34	82,897	+0.27(+2.24%)
Sep 25, 2020	11.65	12.07	11.65	12.06	132,200	+0.31(+2.68%)
Sep 24, 2020	11.80	11.92	11.70	11.75	120,101	-0.07(-0.59%)
Sep 23, 2020	12.13	12.20	11.82	11.82	76,888	-0.29(-2.39%)
Sep 22, 2020	12.19	12.24	12.09	12.11	109,394	+0.03(+0.25%)
Sep 21, 2020	12.10	12.23	12.05	12.08	132,879	-0.12(-0.98%)
Sep 18, 2020	12.30	12.31	12.20	12.20	33,500	-0.06(-0.49%)
Sep 17, 2020	12.30	12.33	12.22	12.26	59,631	-0.10(-0.81%)
Sep 16, 2020	12.39	12.47	12.34	12.36	89,495	+0.05(+0.41%)
Sep 15, 2020	12.39	12.49	12.31	12.31	65,571	-0.02(-0.16%)
Sep 14, 2020	12.35	12.44	12.26	12.33	61,029	+0.10(+0.81%)
Sep 11, 2020	12.14	12.28	12.14	12.23	42,900	+0.06(+0.50%)
Sep 10, 2020	12.21	12.26	12.12	12.17	58,899	+0.03(+0.25%)
Sep 09, 2020	12.23	12.23	12.05	12.14	99,198	+0.02(+0.17%)
Sep 08, 2020	12.00	12.19	11.87	12.12	188,534	+0.12(+0.99%)
Sep 04, 2020	12.20	12.20	11.78	12.00	96,200	-0.02(-0.16%)
Sep 03, 2020	12.22	12.29	12.00	12.02	128,657	-0.23(-1.88%)
Sep 02, 2020	12.22	12.28	12.13	12.25	75,946	+0.03(+0.25%)
Sep 01, 2020	12.14	12.24	12.14	12.22	55,096	+0.01(+0.08%)
Aug 31, 2020	12.39	12.39	12.15	12.21	49,352	-0.13(-1.05%)
Aug 28, 2020	12.24	12.34	12.14	12.34	111,800	+0.23(+1.90%)
Aug 27, 2020	12.05	12.13	12.05	12.11	37,820	+0.10(+0.83%)
Aug 26, 2020	12.21	12.21	12.01	12.01	68,186	-0.18(-1.48%)
Aug 25, 2020	12.32	12.33	12.13	12.19	55,038	-0.09(-0.73%)
Aug 24, 2020	12.12	12.28	12.08	12.28	74,254	+0.25(+2.08%)
Aug 21, 2020	12.05	12.06	11.95	12.03	49,000	-0.02(-0.17%)
Aug 20, 2020	12.06	12.15	12.01	12.05	44,364	-0.01(-0.08%)
Aug 19, 2020	12.07	12.13	12.05	12.06	58,505	-0.06(-0.50%)
Aug 18, 2020	12.36	12.36	12.09	12.12	96,813	-0.17(-1.38%)
Aug 17, 2020	12.43	12.44	12.19	12.29	93,256	-0.05(-0.41%)
Aug 14, 2020	12.33	12.42	12.30	12.34	103,800	-0.07(-0.56%)
Aug 13, 2020	12.44	12.60	12.41	12.41	80,028	-0.03(-0.24%)
Aug 12, 2020	12.53	12.65	12.43	12.44	69,122	-0.05(-0.40%)
Aug 11, 2020	12.77	12.85	12.44	12.49	162,258	-0.11(-0.87%)
Aug 10, 2020	12.36	12.68	12.36	12.60	191,900	+0.26(+2.11%)
Aug 07, 2020	12.08	12.34	12.08	12.34	55,200	+0.21(+1.73%)
Aug 06, 2020	12.08	12.22	12.08	12.13	76,390	-0.02(-0.16%)
Aug 05, 2020	11.99	12.15	11.99	12.15	84,250	+0.20(+1.67%)
Aug 04, 2020	11.74	11.97	11.74	11.95	37,495	+0.09(+0.76%)
Aug 03, 2020	11.61	11.87	11.60	11.86	317,753	+0.18(+1.54%)
Jul 31, 2020	11.59	11.68	11.52	11.68	32,500	+0.02(+0.17%)
Jul 30, 2020	11.50	11.67	11.48	11.66	45,600	-0.02(-0.17%)
Jul 29, 2020	11.54	11.68	11.47	11.68	54,569	+0.08(+0.69%)
Jul 28, 2020	11.49	11.60	11.46	11.60	52,546	+0.12(+1.05%)
Jul 27, 2020	11.65	11.65	11.46	11.48	63,295	-0.13(-1.14%)
Jul 24, 2020	11.68	11.77	11.59	11.61	68,700	-0.23(-1.92%)
Jul 23, 2020	11.86	11.93	11.71	11.84	129,516	+0.02(+0.17%)
Jul 22, 2020	11.70	11.84	11.65	11.82	80,833	+0.14(+1.20%)
Jul 21, 2020	11.54	11.71	11.54	11.68	38,524	+0.12(+1.04%)
Jul 20, 2020	11.54	11.59	11.46	11.56	115,228	-0.05(-0.43%)
Jul 17, 2020	11.65	11.69	11.55	11.61	49,900	+0.03(+0.26%)
Jul 16, 2020	11.51	11.71	11.51	11.58	53,571	-0.03(-0.26%)
Jul 15, 2020	11.40	11.69	11.40	11.61	82,529	+0.21(+1.84%)
Jul 14, 2020	11.23	11.40	11.19	11.40	46,372	+0.18(+1.60%)
Jul 13, 2020	11.26	11.48	11.22	11.22	98,543	+0.00(+0.00%)
Jul 10, 2020	10.99	11.29	10.96	11.22	72,100	+0.19(+1.72%)
Jul 09, 2020	11.33	11.43	11.03	11.03	128,355	-0.34(-2.99%)
Jul 08, 2020	11.55	11.55	11.30	11.37	131,519	-0.06(-0.52%)
Jul 07, 2020	11.60	11.60	11.32	11.43	100,937	-0.14(-1.21%)
Jul 06, 2020	11.77	11.86	11.46	11.57	399,566	-0.04(-0.34%)
Jul 02, 2020	11.78	11.92	11.61	11.61	68,000	+0.01(+0.09%)
Jul 01, 2020	11.76	11.82	11.60	11.60	94,758	-0.55(-4.53%)
Jun 30, 2020	12.00	12.23	11.96	12.15	127,307	+0.15(+1.25%)
Jun 29, 2020	12.03	12.03	11.76	12.00	178,028	+0.16(+1.35%)
Jun 26, 2020	11.97	11.97	11.73	11.84	129,700	-0.13(-1.09%)
Jun 25, 2020	11.75	12.03	11.75	11.97	64,892	+0.16(+1.35%)
Jun 24, 2020	12.00	12.05	11.62	11.81	116,816	-0.31(-2.56%)
Jun 23, 2020	12.21	12.30	12.05	12.12	75,004	-0.07(-0.57%)
Jun 22, 2020	12.31	12.31	12.04	12.19	142,346	-0.12(-0.97%)
Jun 19, 2020	12.41	12.56	12.18	12.31	78,500	-0.03(-0.24%)
Jun 18, 2020	12.37	12.50	12.28	12.34	71,800	-0.06(-0.48%)
Jun 17, 2020	12.65	12.74	12.40	12.40	49,995	-0.26(-2.05%)
Jun 16, 2020	12.94	13.04	12.66	12.66	155,707	+0.05(+0.44%)
Jun 15, 2020	12.25	12.69	12.04	12.61	89,618	+0.09(+0.68%)
Jun 12, 2020	12.50	12.62	12.11	12.52	62,300	+0.54(+4.51%)
Jun 11, 2020	12.17	12.34	11.85	11.98	194,198	-0.77(-6.04%)
Jun 10, 2020	13.27	13.27	12.55	12.75	156,873	-0.49(-3.70%)
Jun 09, 2020	13.41	13.41	13.02	13.24	182,539	-0.20(-1.49%)
Jun 08, 2020	12.95	13.44	12.95	13.44	146,306	+0.69(+5.41%)
Jun 05, 2020	13.17	13.17	12.35	12.75	179,500	+0.02(+0.16%)
Jun 04, 2020	12.64	12.73	12.52	12.73	79,115	+0.04(+0.32%)
Jun 03, 2020	12.40	12.79	12.40	12.69	345,952	+0.31(+2.50%)
Jun 02, 2020	12.40	12.40	12.20	12.38	151,775	+0.10(+0.81%)
Jun 01, 2020	12.05	12.42	12.00	12.28	121,526	+0.25(+2.08%)
May 29, 2020	12.00	12.20	11.85	12.03	84,300	-0.08(-0.66%)
May 28, 2020	12.61	12.61	12.04	12.11	205,120	-0.29(-2.34%)
May 27, 2020	12.55	12.55	12.11	12.40	148,102	+0.17(+1.39%)
May 26, 2020	12.10	12.34	12.10	12.23	144,550	+0.49(+4.17%)
May 22, 2020	11.68	11.77	11.60	11.74	57,100	+0.09(+0.77%)
May 21, 2020	11.44	11.66	11.44	11.65	301,650	+0.23(+2.01%)
May 20, 2020	11.76	11.76	11.32	11.42	117,362	+0.15(+1.33%)
May 19, 2020	11.12	11.38	11.07	11.27	133,857	+0.19(+1.71%)
May 18, 2020	10.97	11.23	10.86	11.08	124,581	+0.33(+3.07%)
May 15, 2020	10.50	10.81	10.50	10.75	111,000	+0.17(+1.61%)
May 14, 2020	10.09	10.65	9.920	10.58	131,692	+0.16(+1.54%)
May 13, 2020	10.82	10.82	10.16	10.42	154,183	-0.39(-3.61%)
May 12, 2020	10.90	11.07	10.81	10.81	73,816	-0.04(-0.37%)
May 11, 2020	10.72	10.97	10.67	10.85	325,159	-0.04(-0.37%)
May 08, 2020	10.81	11.00	10.77	10.89	132,500	+0.17(+1.59%)
May 07, 2020	10.64	10.91	10.57	10.72	123,450	+0.27(+2.58%)
May 06, 2020	10.49	10.60	10.19	10.45	126,269	+0.15(+1.46%)
May 05, 2020	10.50	10.75	10.15	10.30	708,653	+0.26(+2.59%)
May 04, 2020	10.14	10.23	9.850	10.04	212,563	-0.24(-2.33%)
May 01, 2020	10.53	10.53	10.19	10.28	98,600	-0.50(-4.64%)
Apr 30, 2020	10.83	10.84	10.53	10.78	393,561	-0.19(-1.73%)
Apr 29, 2020	10.66	11.04	10.61	10.97	367,624	+0.61(+5.84%)
Apr 28, 2020	10.91	11.10	10.36	10.37	173,605	-0.16(-1.57%)
Apr 27, 2020	10.08	10.75	10.08	10.53	283,329	+0.52(+5.19%)
Apr 24, 2020	9.590	10.10	9.590	10.01	238,100	+0.45(+4.71%)
Apr 23, 2020	9.500	9.620	9.300	9.560	228,505	+0.12(+1.24%)
Apr 22, 2020	9.620	9.700	9.360	9.443	110,703	-0.03(-0.29%)
Apr 21, 2020	9.490	9.680	9.350	9.470	262,402	-0.28(-2.87%)
Apr 20, 2020	9.970	10.07	9.620	9.750	117,430	-0.39(-3.85%)
Apr 17, 2020	10.43	10.48	9.980	10.14	165,400	+0.20(+2.01%)
Apr 16, 2020	10.25	10.33	9.834	9.940	169,017	-0.22(-2.17%)
Apr 15, 2020	10.30	10.30	9.980	10.16	347,485	-0.64(-5.93%)
Apr 14, 2020	10.72	10.83	10.39	10.80	173,511	+0.33(+3.15%)
Apr 13, 2020	10.60	10.64	9.820	10.47	298,723	-0.06(-0.57%)
Apr 09, 2020	9.860	10.96	9.860	10.53	611,400	+0.94(+9.86%)
Apr 08, 2020	9.080	9.899	9.080	9.585	210,705	+0.69(+7.70%)
Apr 07, 2020	8.840	9.330	8.640	8.900	217,283	+0.75(+9.20%)
Apr 06, 2020	8.020	8.640	8.020	8.150	235,942	+0.51(+6.68%)
Apr 03, 2020	8.010	8.160	7.420	7.640	233,300	-0.38(-4.73%)
Apr 02, 2020	8.290	8.502	7.922	8.020	119,236	-0.25(-3.03%)
Apr 01, 2020	8.720	8.847	8.180	8.270	226,704	-1.06(-11.36%)
Mar 31, 2020	9.510	9.820	9.250	9.330	119,854	-0.26(-2.71%)
Mar 30, 2020	10.03	10.03	9.500	9.590	352,947	-0.53(-5.24%)
Mar 27, 2020	10.00	10.61	9.585	10.12	199,800	-0.23(-2.22%)
Mar 26, 2020	9.380	11.20	9.380	10.35	393,128	+1.09(+11.77%)
Mar 25, 2020	8.570	10.65	8.550	9.260	451,686	+0.65(+7.55%)
Mar 24, 2020	7.710	8.900	7.710	8.610	554,210	+0.95(+12.48%)
Mar 23, 2020	8.300	8.439	7.300	7.655	729,881	-1.18(-13.40%)
Mar 20, 2020	9.330	9.900	8.790	8.840	225,800	-0.60(-6.36%)
Mar 19, 2020	7.830	9.520	6.796	9.440	369,677	+1.32(+16.26%)
Mar 18, 2020	9.100	9.500	7.110	8.120	810,169	-1.81(-18.23%)
Mar 17, 2020	10.52	11.06	9.700	9.930	298,053	-1.32(-11.73%)
Mar 16, 2020	11.29	11.29	10.36	11.25	316,347	-1.13(-9.13%)
Mar 13, 2020	12.53	12.98	11.82	12.38	375,800	+0.48(+4.03%)
Mar 12, 2020	12.85	12.85	11.63	11.90	358,363	-1.60(-11.85%)
Mar 11, 2020	13.88	13.89	13.38	13.50	186,085	-0.63(-4.46%)
Mar 10, 2020	14.42	14.58	13.80	14.13	277,975	+0.08(+0.57%)
Mar 09, 2020	14.34	14.40	13.85	14.05	260,512	-1.28(-8.35%)
Mar 06, 2020	15.49	15.49	15.07	15.33	224,500	-0.37(-2.36%)
Mar 05, 2020	15.70	15.86	15.63	15.70	107,106	-0.21(-1.32%)
Mar 04, 2020	15.76	15.96	15.71	15.91	220,495	+0.33(+2.12%)
Mar 03, 2020	15.79	16.21	15.54	15.58	196,888	-0.09(-0.57%)
Mar 02, 2020	15.22	15.72	15.22	15.67	159,625	+0.58(+3.84%)
Feb 28, 2020	15.37	15.37	14.83	15.09	335,800	-0.56(-3.58%)
Feb 27, 2020	16.06	16.06	15.39	15.65	352,540	-0.52(-3.21%)
Feb 26, 2020	16.12	16.37	16.10	16.17	136,899	+0.12(+0.75%)
Feb 25, 2020	16.81	16.85	15.97	16.05	284,768	-0.76(-4.52%)
Feb 24, 2020	17.05	17.05	16.73	16.81	203,730	-0.27(-1.58%)
Feb 21, 2020	17.15	17.19	17.01	17.08	166,800	-0.11(-0.64%)
Feb 20, 2020	17.05	17.19	17.05	17.19	54,545	+0.16(+0.94%)
Feb 19, 2020	17.09	17.13	17.03	17.03	59,838	-0.08(-0.47%)
Feb 18, 2020	17.09	17.13	17.06	17.11	72,563	+0.01(+0.06%)
Feb 14, 2020	17.13	17.15	17.05	17.10	57,500	-0.02(-0.12%)
Feb 13, 2020	17.01	17.12	16.99	17.12	174,441	+0.08(+0.47%)
Feb 12, 2020	17.11	17.11	17.00	17.04	104,856	-0.02(-0.12%)
Feb 11, 2020	17.07	17.08	17.01	17.06	68,804	+0.04(+0.24%)
Feb 10, 2020	17.05	17.05	17.00	17.02	59,595	-0.06(-0.35%)
Feb 07, 2020	17.00	17.08	17.00	17.08	50,300	+0.02(+0.12%)
Feb 06, 2020	17.02	17.06	17.00	17.06	98,601	+0.04(+0.24%)
Feb 05, 2020	16.95	17.03	16.94	17.02	88,169	+0.08(+0.47%)
Feb 04, 2020	16.91	16.94	16.87	16.94	60,188	+0.12(+0.71%)
Feb 03, 2020	16.81	16.93	16.81	16.82	148,373	+0.00(+0.00%)
Jan 31, 2020	16.89	16.90	16.77	16.82	110,300	-0.07(-0.41%)
Jan 30, 2020	16.81	16.90	16.81	16.89	162,899	+0.01(+0.06%)
Jan 29, 2020	16.90	16.96	16.88	16.88	178,839	-0.03(-0.18%)
Jan 28, 2020	16.89	16.92	16.89	16.91	63,116	+0.07(+0.41%)
Jan 27, 2020	16.80	16.85	16.76	16.84	96,955	-0.07(-0.41%)
Jan 24, 2020	17.03	17.09	16.91	16.91	141,600	-0.12(-0.70%)
Jan 23, 2020	17.05	17.07	17.00	17.03	86,738	-0.04(-0.23%)
Jan 22, 2020	17.03	17.09	17.03	17.07	72,641	+0.07(+0.41%)
Jan 21, 2020	16.98	17.03	16.97	17.00	114,315	-0.04(-0.23%)
Jan 17, 2020	17.03	17.07	17.00	17.04	91,900	+0.02(+0.12%)
Jan 16, 2020	16.99	17.02	16.96	17.02	55,326	+0.09(+0.53%)
Jan 15, 2020	16.87	16.98	16.86	16.93	115,113	+0.06(+0.38%)
Jan 14, 2020	16.86	16.91	16.84	16.87	70,680	+0.03(+0.16%)
Jan 13, 2020	16.80	16.87	16.79	16.84	934,143	+0.04(+0.24%)
Jan 10, 2020	16.80	16.81	16.79	16.80	158,900	-0.01(-0.06%)
Jan 09, 2020	16.80	16.84	16.80	16.81	59,323	+0.02(+0.12%)
Jan 08, 2020	16.77	16.81	16.75	16.79	50,438	+0.01(+0.06%)
Jan 07, 2020	16.79	16.81	16.75	16.78	183,716	-0.01(-0.06%)
Jan 06, 2020	16.75	16.80	16.70	16.79	227,674	+0.04(+0.24%)
Jan 03, 2020	16.67	16.78	16.67	16.75	61,600	-0.02(-0.12%)
Jan 02, 2020	16.75	16.82	16.70	16.77	106,346	+0.02(+0.12%)
Dec 31, 2019	16.70	16.75	16.70	16.75	100,100	+0.03(+0.18%)
Dec 30, 2019	17.00	17.11	16.67	16.72	122,452	-0.40(-2.34%)
Dec 27, 2019	17.18	17.19	17.12	17.12	42,300	-0.05(-0.29%)
Dec 26, 2019	17.13	17.17	17.12	17.17	50,337	+0.01(+0.06%)
Dec 24, 2019	17.10	17.17	17.10	17.16	37,700	+0.03(+0.17%)
Dec 23, 2019	17.19	17.21	17.08	17.13	95,305	-0.13(-0.74%)
Dec 20, 2019	17.17	17.28	17.16	17.26	893,100	+0.05(+0.29%)
Dec 19, 2019	17.20	17.24	17.17	17.21	102,458	+0.01(+0.06%)
Dec 18, 2019	17.29	17.30	17.18	17.20	130,879	-0.06(-0.35%)
Dec 17, 2019	17.20	17.27	17.19	17.26	99,599	+0.07(+0.41%)
Dec 16, 2019	17.13	17.22	17.13	17.19	72,494	+0.10(+0.59%)
Dec 13, 2019	17.07	17.11	17.03	17.09	212,800	+0.03(+0.18%)
Dec 12, 2019	16.99	17.10	16.98	17.06	65,995	+0.06(+0.35%)
Dec 11, 2019	16.98	17.00	16.94	17.00	68,055	+0.04(+0.21%)
Dec 10, 2019	16.94	16.97	16.90	16.96	64,691	+0.04(+0.27%)
Dec 09, 2019	16.87	16.96	16.87	16.92	44,412	+0.03(+0.18%)
Dec 06, 2019	16.84	16.90	16.83	16.89	90,400	+0.07(+0.42%)
Dec 05, 2019	16.89	16.95	16.81	16.82	43,621	+0.01(+0.06%)
Dec 04, 2019	16.78	16.85	16.78	16.81	64,573	+0.07(+0.42%)
Dec 03, 2019	16.73	16.74	16.66	16.74	126,849	-0.05(-0.30%)

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.