Bdc Income Vaneck ETF (NY: BIZD )

14.42 USD -0.02 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

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.