Bdc Income Vaneck ETF (NY: BIZD )

16.62 USD +0.03 (+0.18%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.00 12.23 11.96 12.15 127,307 +0.15(+1.25%)
Jun 29, 2020 12.03 12.03 11.76 12.00 178,028 +0.16(+1.35%)
Jun 26, 2020 11.97 11.97 11.73 11.84 129,700 -0.13(-1.09%)
Jun 25, 2020 11.75 12.03 11.75 11.97 64,892 +0.16(+1.35%)
Jun 24, 2020 12.00 12.05 11.62 11.81 116,816 -0.31(-2.56%)
Jun 23, 2020 12.21 12.30 12.05 12.12 75,004 -0.07(-0.57%)
Jun 22, 2020 12.31 12.31 12.04 12.19 142,346 -0.12(-0.97%)
Jun 19, 2020 12.41 12.56 12.18 12.31 78,500 -0.03(-0.24%)
Jun 18, 2020 12.37 12.50 12.28 12.34 71,800 -0.06(-0.48%)
Jun 17, 2020 12.65 12.74 12.40 12.40 49,995 -0.26(-2.05%)
Jun 16, 2020 12.94 13.04 12.66 12.66 155,707 +0.05(+0.44%)
Jun 15, 2020 12.25 12.69 12.04 12.61 89,618 +0.09(+0.68%)
Jun 12, 2020 12.50 12.62 12.11 12.52 62,300 +0.54(+4.51%)
Jun 11, 2020 12.17 12.34 11.85 11.98 194,198 -0.77(-6.04%)
Jun 10, 2020 13.27 13.27 12.55 12.75 156,873 -0.49(-3.70%)
Jun 09, 2020 13.41 13.41 13.02 13.24 182,539 -0.20(-1.49%)
Jun 08, 2020 12.95 13.44 12.95 13.44 146,306 +0.69(+5.41%)
Jun 05, 2020 13.17 13.17 12.35 12.75 179,500 +0.02(+0.16%)
Jun 04, 2020 12.64 12.73 12.52 12.73 79,115 +0.04(+0.32%)
Jun 03, 2020 12.40 12.79 12.40 12.69 345,952 +0.31(+2.50%)
Jun 02, 2020 12.40 12.40 12.20 12.38 151,775 +0.10(+0.81%)
Jun 01, 2020 12.05 12.42 12.00 12.28 121,526 +0.25(+2.08%)
May 29, 2020 12.00 12.20 11.85 12.03 84,300 -0.08(-0.66%)
May 28, 2020 12.61 12.61 12.04 12.11 205,120 -0.29(-2.34%)
May 27, 2020 12.55 12.55 12.11 12.40 148,102 +0.17(+1.39%)
May 26, 2020 12.10 12.34 12.10 12.23 144,550 +0.49(+4.17%)
May 22, 2020 11.68 11.77 11.60 11.74 57,100 +0.09(+0.77%)
May 21, 2020 11.44 11.66 11.44 11.65 301,650 +0.23(+2.01%)
May 20, 2020 11.76 11.76 11.32 11.42 117,362 +0.15(+1.33%)
May 19, 2020 11.12 11.38 11.07 11.27 133,857 +0.19(+1.71%)
May 18, 2020 10.97 11.23 10.86 11.08 124,581 +0.33(+3.07%)
May 15, 2020 10.50 10.81 10.50 10.75 111,000 +0.17(+1.61%)
May 14, 2020 10.09 10.65 9.920 10.58 131,692 +0.16(+1.54%)
May 13, 2020 10.82 10.82 10.16 10.42 154,183 -0.39(-3.61%)
May 12, 2020 10.90 11.07 10.81 10.81 73,816 -0.04(-0.37%)
May 11, 2020 10.72 10.97 10.67 10.85 325,159 -0.04(-0.37%)
May 08, 2020 10.81 11.00 10.77 10.89 132,500 +0.17(+1.59%)
May 07, 2020 10.64 10.91 10.57 10.72 123,450 +0.27(+2.58%)
May 06, 2020 10.49 10.60 10.19 10.45 126,269 +0.15(+1.46%)
May 05, 2020 10.50 10.75 10.15 10.30 708,653 +0.26(+2.59%)
May 04, 2020 10.14 10.23 9.850 10.04 212,563 -0.24(-2.33%)
May 01, 2020 10.53 10.53 10.19 10.28 98,600 -0.50(-4.64%)
Apr 30, 2020 10.83 10.84 10.53 10.78 393,561 -0.19(-1.73%)
Apr 29, 2020 10.66 11.04 10.61 10.97 367,624 +0.61(+5.84%)
Apr 28, 2020 10.91 11.10 10.36 10.37 173,605 -0.16(-1.57%)
Apr 27, 2020 10.08 10.75 10.08 10.53 283,329 +0.52(+5.19%)
Apr 24, 2020 9.590 10.10 9.590 10.01 238,100 +0.45(+4.71%)
Apr 23, 2020 9.500 9.620 9.300 9.560 228,505 +0.12(+1.24%)
Apr 22, 2020 9.620 9.700 9.360 9.443 110,703 -0.03(-0.29%)
Apr 21, 2020 9.490 9.680 9.350 9.470 262,402 -0.28(-2.87%)
Apr 20, 2020 9.970 10.07 9.620 9.750 117,430 -0.39(-3.85%)
Apr 17, 2020 10.43 10.48 9.980 10.14 165,400 +0.20(+2.01%)
Apr 16, 2020 10.25 10.33 9.834 9.940 169,017 -0.22(-2.17%)
Apr 15, 2020 10.30 10.30 9.980 10.16 347,485 -0.64(-5.93%)
Apr 14, 2020 10.72 10.83 10.39 10.80 173,511 +0.33(+3.15%)
Apr 13, 2020 10.60 10.64 9.820 10.47 298,723 -0.06(-0.57%)
Apr 09, 2020 9.860 10.96 9.860 10.53 611,400 +0.94(+9.86%)
Apr 08, 2020 9.080 9.899 9.080 9.585 210,705 +0.69(+7.70%)
Apr 07, 2020 8.840 9.330 8.640 8.900 217,283 +0.75(+9.20%)
Apr 06, 2020 8.020 8.640 8.020 8.150 235,942 +0.51(+6.68%)
Apr 03, 2020 8.010 8.160 7.420 7.640 233,300 -0.38(-4.73%)
Apr 02, 2020 8.290 8.502 7.922 8.020 119,236 -0.25(-3.03%)
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.