Bdc Income Vaneck ETF (NY: BIZD )

16.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.71 16.71 16.60 16.66 35,980 +0.00(+0.00%)
Jun 29, 2016 16.54 16.68 16.51 16.66 34,047 +0.22(+1.33%)
Jun 28, 2016 16.44 16.49 16.29 16.44 31,101 +0.25(+1.55%)
Jun 27, 2016 16.45 16.45 16.15 16.19 23,551 -0.32(-1.94%)
Jun 24, 2016 16.33 16.55 16.08 16.51 20,950 -0.07(-0.42%)
Jun 23, 2016 16.62 16.62 16.51 16.58 62,946 +0.12(+0.76%)
Jun 22, 2016 16.50 16.55 16.45 16.45 80,375 -0.03(-0.15%)
Jun 21, 2016 16.39 16.49 16.38 16.48 39,754 +0.04(+0.24%)
Jun 20, 2016 16.43 16.48 16.43 16.44 35,550 +0.13(+0.79%)
Jun 17, 2016 16.24 16.38 16.24 16.31 12,267 -0.02(-0.12%)
Jun 16, 2016 16.25 16.33 16.17 16.33 53,054 +0.06(+0.38%)
Jun 15, 2016 16.24 16.34 16.21 16.27 30,184 +0.09(+0.55%)
Jun 14, 2016 16.37 16.37 16.15 16.18 40,299 -0.15(-0.92%)
Jun 13, 2016 16.31 16.40 16.25 16.33 34,229 -0.02(-0.10%)
Jun 10, 2016 16.37 16.37 16.30 16.35 14,972 -0.00(-0.02%)
Jun 09, 2016 16.37 16.39 16.31 16.35 45,180 -0.02(-0.10%)
Jun 08, 2016 16.42 16.45 16.33 16.37 25,536 -0.04(-0.27%)
Jun 07, 2016 16.43 16.43 16.36 16.41 28,098 +0.00(+0.02%)
Jun 06, 2016 16.35 16.45 16.35 16.41 19,159 +0.06(+0.35%)
Jun 03, 2016 16.30 16.35 16.27 16.35 11,506 +0.01(+0.06%)
Jun 02, 2016 16.31 16.35 16.28 16.34 16,471 +0.03(+0.18%)
Jun 01, 2016 16.21 16.34 16.21 16.31 29,372 +0.05(+0.31%)
May 31, 2016 16.30 16.31 16.24 16.26 19,082 -0.01(-0.06%)
May 27, 2016 16.21 16.27 16.27 16.27 9,600 +0.06(+0.37%)
May 26, 2016 16.29 16.29 16.15 16.21 39,635 -0.02(-0.12%)
May 25, 2016 16.23 16.24 16.18 16.23 29,746 +0.07(+0.43%)
May 24, 2016 16.13 16.16 16.04 16.16 30,506 +0.14(+0.87%)
May 23, 2016 16.01 16.03 15.96 16.02 37,376 +0.02(+0.12%)
May 20, 2016 15.99 16.13 15.98 16.00 22,524 +0.07(+0.44%)
May 19, 2016 16.11 16.11 15.86 15.93 27,521 -0.26(-1.61%)
May 18, 2016 16.21 16.29 16.12 16.19 51,011 -0.09(-0.55%)
May 17, 2016 16.31 16.35 16.21 16.28 23,142 +0.01(+0.06%)
May 16, 2016 16.27 16.32 16.25 16.27 10,735 +0.01(+0.06%)
May 13, 2016 16.24 16.30 16.20 16.26 22,923 -0.03(-0.17%)
May 12, 2016 16.32 16.32 16.19 16.29 11,193 -0.00(-0.01%)
May 11, 2016 16.20 16.38 16.13 16.29 20,590 +0.04(+0.25%)
May 10, 2016 16.14 16.26 16.10 16.25 13,159 +0.22(+1.37%)
May 09, 2016 16.15 16.17 15.93 16.03 20,223 -0.11(-0.68%)
May 06, 2016 16.06 16.15 16.06 16.14 7,449 +0.06(+0.37%)
May 05, 2016 16.44 16.44 16.08 16.08 9,248 -0.15(-0.92%)
May 04, 2016 16.19 16.27 16.12 16.23 46,580 +0.05(+0.31%)
May 03, 2016 16.25 16.25 16.02 16.18 50,333 -0.10(-0.61%)
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.