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 (%)
Jan 31, 2018 8.447 8.472 8.334 8.350 132,395 -0.08(-0.97%)
Jan 30, 2018 8.488 8.493 8.421 8.431 108,482 -0.07(-0.84%)
Jan 29, 2018 8.544 8.554 8.488 8.503 139,209 -0.05(-0.60%)
Jan 26, 2018 8.574 8.574 8.520 8.554 221,784 +0.01(+0.12%)
Jan 25, 2018 8.569 8.580 8.529 8.544 115,633 -0.04(-0.42%)
Jan 24, 2018 8.559 8.590 8.549 8.580 104,403 +0.00(+0.00%)
Jan 23, 2018 8.564 8.589 8.539 8.580 138,982 +0.03(+0.36%)
Jan 22, 2018 8.513 8.569 8.513 8.549 114,572 +0.03(+0.38%)
Jan 19, 2018 8.488 8.523 8.478 8.516 105,318 +0.03(+0.34%)
Jan 18, 2018 8.518 8.526 8.464 8.488 146,495 -0.02(-0.18%)
Jan 17, 2018 8.503 8.529 8.477 8.503 151,733 +0.00(+0.00%)
Jan 16, 2018 8.569 8.580 8.498 8.503 233,437 -0.03(-0.36%)
Jan 12, 2018 8.534 8.534 8.534 0 +0.07(+0.84%)
Jan 11, 2018 8.416 8.477 8.406 8.462 202,631 +0.05(+0.55%)
Jan 10, 2018 8.457 8.472 8.386 8.416 1,740,517 -0.03(-0.36%)
Jan 09, 2018 8.518 8.534 8.447 8.447 326,350 -0.10(-1.14%)
Jan 08, 2018 8.503 8.544 8.477 8.544 492,224 +0.06(+0.66%)
Jan 05, 2018 8.513 8.513 8.462 8.488 167,040 +0.01(+0.06%)
Jan 04, 2018 8.539 8.556 8.477 8.483 142,037 -0.04(-0.42%)
Jan 03, 2018 8.554 8.574 8.513 8.518 411,382 -0.02(-0.24%)
Jan 02, 2018 8.498 8.559 8.477 8.539 356,045 +0.06(+0.72%)
Dec 29, 2017 8.477 8.477 8.477 0 -0.03(-0.30%)
Dec 28, 2017 8.508 8.539 8.472 8.503 336,027 -0.01(-0.06%)
Dec 27, 2017 8.508 8.641 8.472 8.508 178,875 +0.01(+0.15%)
Dec 26, 2017 8.500 8.555 8.490 8.495 134,562 -0.02(-0.29%)
Dec 22, 2017 8.505 8.545 8.485 8.520 277,236 +0.00(+0.06%)
Dec 21, 2017 8.460 8.524 8.451 8.515 539,269 +0.06(+0.77%)
Dec 20, 2017 8.446 8.490 8.431 8.451 209,013 +0.00(+0.06%)
Dec 19, 2017 8.500 8.541 8.446 8.446 132,759 -0.05(-0.62%)
Dec 18, 2017 8.505 8.575 8.495 8.498 254,572 +0.02(+0.21%)
Dec 15, 2017 8.470 8.540 8.465 8.480 409,436 +0.01(+0.12%)
Dec 14, 2017 8.505 8.505 8.455 8.470 250,056 -0.01(-0.18%)
Dec 13, 2017 8.515 8.515 8.475 8.485 304,379 -0.03(-0.35%)
Dec 12, 2017 8.550 8.551 8.514 8.515 151,250 -0.03(-0.35%)
Dec 11, 2017 8.530 8.550 8.520 8.545 148,608 +0.01(+0.12%)
Dec 08, 2017 8.515 8.550 8.490 8.535 117,608 +0.04(+0.47%)
Dec 07, 2017 8.475 8.520 8.475 8.495 261,976 +0.00(+0.00%)
Dec 06, 2017 8.490 8.517 8.475 8.495 155,919 +0.02(+0.29%)
Dec 05, 2017 8.500 8.501 8.441 8.470 78,388 -0.02(-0.29%)
Dec 04, 2017 8.560 8.560 8.485 8.495 92,044 -0.02(-0.29%)
Dec 01, 2017 8.570 8.570 8.484 8.520 107,872 -0.01(-0.12%)
Nov 30, 2017 8.590 8.626 8.515 8.530 194,366 -0.05(-0.58%)
Nov 29, 2017 8.600 8.630 8.565 8.580 122,128 +0.01(+0.12%)
Nov 28, 2017 8.580 8.590 8.555 8.570 120,019 +0.00(+0.06%)
Nov 27, 2017 8.615 8.625 8.540 8.565 355,956 -0.05(-0.64%)
Nov 24, 2017 8.625 8.630 8.600 8.620 13,800 +0.01(+0.17%)
Nov 22, 2017 8.605 8.615 8.565 8.605 69,604 +0.01(+0.12%)
Nov 21, 2017 8.635 8.656 8.595 8.595 53,493 -0.04(-0.52%)
Nov 20, 2017 8.620 8.656 8.620 8.640 43,978 +0.02(+0.29%)
Nov 17, 2017 8.520 8.625 8.520 8.615 168,671 +0.08(+0.99%)
Nov 16, 2017 8.520 8.605 8.515 8.530 71,078 +0.03(+0.41%)
Nov 15, 2017 8.485 8.518 8.470 8.495 45,745 -0.01(-0.18%)
Nov 14, 2017 8.441 8.525 8.421 8.510 105,526 +0.03(+0.35%)
Nov 13, 2017 8.441 8.500 8.431 8.480 80,306 +0.00(+0.06%)
Nov 10, 2017 8.436 8.495 8.426 8.475 44,950 +0.06(+0.71%)
Nov 09, 2017 8.515 8.540 8.416 8.416 43,432 -0.11(-1.34%)
Nov 08, 2017 8.460 8.550 8.456 8.530 55,284 +0.07(+0.88%)
Nov 07, 2017 8.411 8.455 8.406 8.455 90,399 +0.06(+0.77%)
Nov 06, 2017 8.391 8.405 8.361 8.391 112,248 +0.01(+0.12%)
Nov 03, 2017 8.246 8.401 8.246 8.381 223,510 +0.13(+1.63%)
Nov 02, 2017 8.386 8.386 8.232 8.246 346,508 -0.16(-1.90%)
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.