Vaneck Bdc Income ETF (NY: BIZD )

16.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.768 8.768 8.768 0 +0.07(+0.81%)
Mar 28, 2018 8.708 8.730 8.692 8.697 72,908 +0.02(+0.25%)
Mar 27, 2018 8.768 8.789 8.665 8.676 123,352 -0.05(-0.56%)
Mar 26, 2018 8.735 8.784 8.719 8.724 137,445 +0.04(+0.50%)
Mar 23, 2018 8.875 8.875 8.681 8.681 329,227 -0.15(-1.71%)
Mar 22, 2018 8.638 8.892 8.627 8.832 524,937 +0.18(+2.06%)
Mar 21, 2018 8.654 8.671 8.627 8.654 105,706 +0.00(+0.00%)
Mar 20, 2018 8.681 8.697 8.638 8.654 55,603 -0.03(-0.37%)
Mar 19, 2018 8.671 8.724 8.644 8.687 51,614 -0.01(-0.12%)
Mar 16, 2018 8.654 8.708 8.654 8.697 41,516 +0.05(+0.62%)
Mar 15, 2018 8.741 8.762 8.627 8.644 93,234 -0.10(-1.11%)
Mar 14, 2018 8.800 8.800 8.730 8.741 37,931 -0.03(-0.37%)
Mar 13, 2018 8.768 8.781 8.724 8.773 58,769 +0.02(+0.25%)
Mar 12, 2018 8.724 8.756 8.708 8.751 91,678 +0.03(+0.37%)
Mar 09, 2018 8.735 8.746 8.708 8.719 55,683 +0.00(+0.00%)
Mar 08, 2018 8.697 8.719 8.676 8.719 52,977 +0.04(+0.43%)
Mar 07, 2018 8.649 8.681 150,534 -0.04(-0.43%)
Mar 06, 2018 8.687 8.735 8.665 8.719 231,940 +0.05(+0.62%)
Mar 05, 2018 8.552 8.687 8.541 8.665 178,872 +0.13(+1.52%)
Mar 02, 2018 8.482 8.541 8.449 8.535 46,028 +0.03(+0.38%)
Mar 01, 2018 8.520 8.569 8.466 8.503 54,483 -0.01(-0.06%)
Feb 28, 2018 8.606 8.654 8.503 8.509 138,378 -0.07(-0.82%)
Feb 27, 2018 8.649 8.697 8.573 8.579 60,304 -0.06(-0.69%)
Feb 26, 2018 8.600 8.649 8.600 8.638 70,727 +0.04(+0.44%)
Feb 23, 2018 8.633 8.647 8.595 8.600 44,650 +0.01(+0.13%)
Feb 22, 2018 8.590 8.590 38,328 -0.04(-0.44%)
Feb 21, 2018 8.681 8.730 8.627 8.627 78,182 -0.04(-0.44%)
Feb 20, 2018 8.730 8.739 8.638 8.665 57,930 -0.08(-0.92%)
Feb 16, 2018 8.746 8.746 8.746 0 +0.09(+1.00%)
Feb 15, 2018 8.778 8.778 8.644 8.660 54,488 -0.06(-0.68%)
Feb 14, 2018 8.719 8.756 8.700 8.719 87,503 -0.01(-0.06%)
Feb 13, 2018 8.600 8.741 8.579 8.724 275,016 +0.11(+1.25%)
Feb 12, 2018 8.573 8.654 8.568 8.617 214,331 +0.06(+0.69%)
Feb 09, 2018 8.617 8.676 8.466 8.557 127,697 -0.03(-0.29%)
Feb 08, 2018 8.687 8.735 8.582 8.582 92,789 -0.05(-0.58%)
Feb 07, 2018 8.568 8.687 8.568 8.633 106,182 +0.06(+0.66%)
Feb 06, 2018 8.358 8.606 8.298 8.576 186,613 +0.11(+1.24%)
Feb 05, 2018 8.703 8.706 8.310 8.471 205,668 -0.28(-3.20%)
Feb 02, 2018 8.859 8.859 8.746 8.751 111,242 -0.12(-1.34%)
Feb 01, 2018 8.800 8.902 8.800 8.870 57,747 +0.05(+0.61%)
Jan 31, 2018 8.919 8.946 8.800 8.816 125,392 -0.09(-0.97%)
Jan 30, 2018 8.962 8.967 8.892 8.902 102,744 -0.08(-0.84%)
Jan 29, 2018 9.021 9.032 8.962 8.978 131,846 -0.05(-0.60%)
Jan 26, 2018 9.053 9.053 8.996 9.032 210,053 +0.01(+0.12%)
Jan 25, 2018 9.048 9.059 9.005 9.021 109,517 -0.04(-0.42%)
Jan 24, 2018 9.037 9.070 9.026 9.059 98,881 +0.00(+0.00%)
Jan 23, 2018 9.043 9.069 9.016 9.059 131,631 +0.03(+0.36%)
Jan 22, 2018 8.989 9.048 8.988 9.026 108,512 +0.03(+0.38%)
Jan 19, 2018 8.962 8.999 8.951 8.992 99,747 +0.03(+0.34%)
Jan 18, 2018 8.994 9.002 8.937 8.962 138,747 -0.02(-0.18%)
Jan 17, 2018 8.978 9.005 8.951 8.978 143,708 +0.00(+0.00%)
Jan 16, 2018 9.048 9.059 8.972 8.978 221,089 -0.03(-0.36%)
Jan 12, 2018 9.010 9.010 9.010 0 +0.08(+0.84%)
Jan 11, 2018 8.886 8.951 8.875 8.935 191,913 +0.05(+0.55%)
Jan 10, 2018 8.929 8.946 8.854 8.886 1,648,454 -0.03(-0.36%)
Jan 09, 2018 8.994 9.010 8.919 8.919 309,088 -0.10(-1.14%)
Jan 08, 2018 8.978 9.021 8.951 9.021 466,188 +0.06(+0.66%)
Jan 05, 2018 8.989 8.989 8.935 8.962 158,205 +0.01(+0.06%)
Jan 04, 2018 9.016 9.034 8.951 8.956 134,524 -0.04(-0.42%)
Jan 03, 2018 9.032 9.053 8.989 8.994 389,622 -0.02(-0.24%)
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.