Vaneck Bdc Income ETF (NY: BIZD )

16.55 +0.16 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.42 10.42 10.34 10.37 178,832 -0.04(-0.41%)
Jan 30, 2020 10.37 10.42 10.37 10.42 264,113 +0.01(+0.06%)
Jan 29, 2020 10.42 10.46 10.41 10.41 289,957 -0.02(-0.18%)
Jan 28, 2020 10.42 10.44 10.42 10.43 102,331 +0.04(+0.41%)
Jan 27, 2020 10.36 10.39 10.34 10.39 157,196 -0.04(-0.41%)
Jan 24, 2020 10.50 10.54 10.43 10.43 229,580 -0.07(-0.70%)
Jan 23, 2020 10.52 10.53 10.49 10.50 140,630 -0.02(-0.23%)
Jan 22, 2020 10.50 10.54 10.50 10.53 117,775 +0.04(+0.41%)
Jan 21, 2020 10.47 10.50 10.47 10.49 185,342 -0.02(-0.24%)
Jan 17, 2020 10.50 10.53 10.49 10.51 149,000 +0.01(+0.12%)
Jan 16, 2020 10.48 10.50 10.46 10.50 89,701 +0.06(+0.53%)
Jan 15, 2020 10.40 10.47 10.40 10.44 186,636 +0.04(+0.38%)
Jan 14, 2020 10.40 10.43 10.39 10.40 114,595 +0.02(+0.16%)
Jan 13, 2020 10.36 10.40 10.36 10.39 1,514,554 +0.02(+0.24%)
Jan 10, 2020 10.36 10.37 10.36 10.36 257,629 -0.01(-0.06%)
Jan 09, 2020 10.36 10.39 10.36 10.37 96,182 +0.01(+0.12%)
Jan 08, 2020 10.34 10.37 10.33 10.36 81,776 +0.01(+0.06%)
Jan 07, 2020 10.36 10.37 10.33 10.35 297,864 -0.01(-0.06%)
Jan 06, 2020 10.33 10.36 10.30 10.36 369,134 +0.02(+0.24%)
Jan 03, 2020 10.28 10.35 10.28 10.33 99,873 -0.01(-0.12%)
Jan 02, 2020 10.33 10.37 10.30 10.34 172,421 +0.01(+0.12%)
Dec 31, 2019 10.30 10.33 10.30 10.33 162,295 +0.02(+0.18%)
Dec 30, 2019 10.49 10.55 10.28 10.31 198,535 -0.02(-0.20%)
Dec 27, 2019 10.37 10.38 10.33 10.33 70,080 -0.03(-0.29%)
Dec 26, 2019 10.34 10.36 10.34 10.36 83,395 +0.01(+0.06%)
Dec 24, 2019 10.32 10.36 10.32 10.36 62,459 +0.02(+0.17%)
Dec 23, 2019 10.38 10.39 10.31 10.34 157,896 -0.08(-0.74%)
Dec 20, 2019 10.36 10.43 10.36 10.42 1,479,642 +0.03(+0.29%)
Dec 19, 2019 10.38 10.41 10.36 10.39 169,747 +0.01(+0.06%)
Dec 18, 2019 10.44 10.44 10.37 10.38 216,833 -0.04(-0.35%)
Dec 17, 2019 10.38 10.42 10.38 10.42 165,010 +0.04(+0.41%)
Dec 16, 2019 10.34 10.39 10.34 10.38 120,104 +0.06(+0.58%)
Dec 13, 2019 10.30 10.33 10.28 10.32 352,556 +0.02(+0.18%)
Dec 12, 2019 10.26 10.32 10.25 10.30 109,337 +0.04(+0.35%)
Dec 11, 2019 10.25 10.26 10.22 10.26 112,750 +0.02(+0.21%)
Dec 10, 2019 10.22 10.24 10.20 10.24 107,176 +0.03(+0.27%)
Dec 09, 2019 10.18 10.24 10.18 10.21 73,579 +0.02(+0.18%)
Dec 06, 2019 10.16 10.20 10.16 10.19 149,770 +0.04(+0.42%)
Dec 05, 2019 10.19 10.23 10.15 10.15 72,269 +0.01(+0.06%)
Dec 04, 2019 10.13 10.17 10.13 10.15 106,981 +0.04(+0.42%)
Dec 03, 2019 10.10 10.11 10.06 10.10 210,156 -0.03(-0.30%)
Dec 02, 2019 10.20 10.20 10.13 10.13 78,869 -0.05(-0.48%)
Nov 29, 2019 10.15 10.20 10.12 10.18 151,923 +0.04(+0.36%)
Nov 27, 2019 10.07 10.15 10.07 10.15 92,612 +0.10(+0.96%)
Nov 26, 2019 10.03 10.08 10.02 10.05 59,806 +0.01(+0.06%)
Nov 25, 2019 9.971 10.06 9.971 10.04 116,101 +0.08(+0.79%)
Nov 22, 2019 9.965 9.995 9.959 9.965 54,010 -0.02(-0.24%)
Nov 21, 2019 10.04 10.04 9.959 9.989 89,908 -0.02(-0.18%)
Nov 20, 2019 10.02 10.03 9.992 10.01 55,439 -0.02(-0.18%)
Nov 19, 2019 9.995 10.03 9.977 10.03 70,782 +0.05(+0.48%)
Nov 18, 2019 9.977 9.989 9.965 9.977 56,730 -0.01(-0.12%)
Nov 15, 2019 9.983 10.01 9.959 9.989 50,696 +0.00(+0.00%)
Nov 14, 2019 9.989 10.01 9.965 9.989 137,710 +0.01(+0.08%)
Nov 13, 2019 9.995 9.995 9.959 9.982 62,563 -0.01(-0.14%)
Nov 12, 2019 9.935 9.995 9.935 9.995 43,246 +0.06(+0.64%)
Nov 11, 2019 9.923 9.940 9.917 9.932 66,207 +0.00(+0.03%)
Nov 08, 2019 9.923 9.962 9.923 9.929 154,906 +0.00(+0.00%)
Nov 07, 2019 9.995 9.995 9.920 9.929 116,964 -0.06(-0.60%)
Nov 06, 2019 9.965 9.989 9.936 9.989 74,891 +0.05(+0.49%)
Nov 05, 2019 9.953 9.983 9.941 9.941 75,237 -0.02(-0.18%)
Nov 04, 2019 9.959 9.977 9.947 9.959 228,152 +0.01(+0.12%)
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.