Bdc Income Vaneck ETF (NY: BIZD )

16.54 USD +0.07 (+0.43%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.