Bdc Income Vaneck ETF (NY: BIZD )

16.63 USD +0.06 (+0.36%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.48 16.64 16.48 16.62 125,900 +0.15(+0.88%)
Jun 27, 2019 16.47 16.55 16.43 16.47 99,557 +0.04(+0.27%)
Jun 26, 2019 16.52 16.53 16.43 16.43 59,437 -0.04(-0.24%)
Jun 25, 2019 16.61 16.63 16.47 16.47 35,622 -0.13(-0.78%)
Jun 24, 2019 16.65 16.70 16.60 16.60 61,659 -0.03(-0.18%)
Jun 21, 2019 16.68 16.68 16.60 16.63 41,700 +0.03(+0.18%)
Jun 20, 2019 16.80 16.80 16.52 16.60 47,984 -0.15(-0.90%)
Jun 19, 2019 16.72 16.79 16.67 16.75 33,711 +0.09(+0.54%)
Jun 18, 2019 16.61 16.72 16.61 16.66 61,190 +0.08(+0.48%)
Jun 17, 2019 16.60 16.60 16.53 16.58 34,081 -0.01(-0.06%)
Jun 14, 2019 16.58 16.60 16.53 16.59 20,900 +0.04(+0.24%)
Jun 13, 2019 16.50 16.59 16.50 16.55 37,236 +0.07(+0.42%)
Jun 12, 2019 16.45 16.50 16.41 16.48 40,373 +0.02(+0.12%)
Jun 11, 2019 16.51 16.56 16.42 16.46 41,571 -0.01(-0.06%)
Jun 10, 2019 16.43 16.48 16.37 16.47 35,973 +0.11(+0.67%)
Jun 07, 2019 16.30 16.36 16.28 16.36 37,800 +0.08(+0.49%)
Jun 06, 2019 16.26 16.34 16.22 16.28 23,636 +0.06(+0.37%)
Jun 05, 2019 16.25 16.29 16.19 16.22 39,008 -0.03(-0.18%)
Jun 04, 2019 16.15 16.27 16.09 16.25 40,263 +0.18(+1.12%)
Jun 03, 2019 16.02 16.15 16.00 16.07 22,734 +0.06(+0.37%)
May 31, 2019 16.24 16.25 16.01 16.01 66,600 -0.26(-1.60%)
May 30, 2019 16.33 16.41 16.25 16.27 47,351 -0.04(-0.21%)
May 29, 2019 16.38 16.39 16.27 16.30 51,890 -0.08(-0.52%)
May 28, 2019 16.45 16.48 16.38 16.39 47,884 -0.05(-0.30%)
May 24, 2019 16.44 16.54 16.40 16.44 68,000 +0.02(+0.12%)
May 23, 2019 16.45 16.49 16.39 16.42 23,751 -0.09(-0.55%)
May 22, 2019 16.53 16.54 16.47 16.51 26,389 -0.02(-0.12%)
May 21, 2019 16.51 16.58 16.50 16.53 35,658 +0.02(+0.12%)
May 20, 2019 16.45 16.53 16.45 16.51 36,347 +0.06(+0.36%)
May 17, 2019 16.41 16.52 16.38 16.45 22,900 +0.01(+0.06%)
May 16, 2019 16.38 16.44 16.38 16.44 47,494 +0.12(+0.74%)
May 15, 2019 16.37 16.41 16.27 16.32 33,530 -0.08(-0.49%)
May 14, 2019 16.36 16.44 16.33 16.40 25,038 +0.12(+0.74%)
May 13, 2019 16.40 16.40 16.20 16.28 374,903 -0.21(-1.28%)
May 10, 2019 16.53 16.56 16.47 16.49 22,500 +0.02(+0.13%)
May 09, 2019 16.52 16.54 16.38 16.47 53,081 -0.09(-0.54%)
May 08, 2019 16.54 16.65 16.51 16.56 51,709 +0.02(+0.12%)
May 07, 2019 16.57 16.69 16.51 16.54 48,925 -0.10(-0.60%)
May 06, 2019 16.51 16.68 16.45 16.64 39,433 +0.02(+0.12%)
May 03, 2019 16.52 16.64 16.49 16.62 297,800 +0.13(+0.79%)
May 02, 2019 16.45 16.50 16.45 16.49 45,844 +0.04(+0.24%)
May 01, 2019 16.55 16.58 16.45 16.45 37,219 -0.12(-0.72%)
Apr 30, 2019 16.52 16.57 16.42 16.57 66,866 +0.07(+0.42%)
Apr 29, 2019 16.46 16.54 16.45 16.50 217,189 +0.05(+0.30%)
Apr 26, 2019 16.32 16.45 16.32 16.45 92,100 +0.14(+0.86%)
Apr 25, 2019 16.29 16.39 16.26 16.31 217,177 -0.02(-0.12%)
Apr 24, 2019 16.32 16.38 16.25 16.33 32,790 +0.03(+0.18%)
Apr 23, 2019 16.20 16.33 16.17 16.30 79,884 +0.08(+0.49%)
Apr 22, 2019 16.18 16.25 16.16 16.22 57,147 +0.00(+0.00%)
Apr 18, 2019 16.26 16.28 16.20 16.22 35,500 -0.02(-0.12%)
Apr 17, 2019 16.30 16.32 16.22 16.24 47,576 -0.06(-0.37%)
Apr 16, 2019 16.19 16.31 16.19 16.30 80,406 +0.13(+0.80%)
Apr 15, 2019 16.24 16.26 16.13 16.17 78,371 -0.07(-0.43%)
Apr 12, 2019 16.21 16.25 16.19 16.24 38,300 +0.03(+0.19%)
Apr 11, 2019 16.20 16.23 16.18 16.21 46,635 +0.03(+0.19%)
Apr 10, 2019 16.14 16.19 16.11 16.18 31,661 +0.05(+0.34%)
Apr 09, 2019 16.22 16.25 16.11 16.12 48,006 -0.11(-0.71%)
Apr 08, 2019 16.24 16.26 16.19 16.24 49,914 +0.00(+0.00%)
Apr 05, 2019 16.14 16.27 16.14 16.24 79,500 +0.07(+0.43%)
Apr 04, 2019 16.11 16.19 16.08 16.17 46,370 +0.03(+0.19%)
Apr 03, 2019 16.27 16.27 16.09 16.14 76,565 -0.01(-0.06%)
Apr 02, 2019 16.11 16.20 16.09 16.15 39,190 +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.