Bdc Income Vaneck ETF (NY: BIZD )

15.66 USD +0.17 (+1.10%)
Official Closing Price Updated: 4:10 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.39 12.39 12.15 12.21 49,352 -0.13(-1.05%)
Aug 28, 2020 12.24 12.34 12.14 12.34 111,800 +0.23(+1.90%)
Aug 27, 2020 12.05 12.13 12.05 12.11 37,820 +0.10(+0.83%)
Aug 26, 2020 12.21 12.21 12.01 12.01 68,186 -0.18(-1.48%)
Aug 25, 2020 12.32 12.33 12.13 12.19 55,038 -0.09(-0.73%)
Aug 24, 2020 12.12 12.28 12.08 12.28 74,254 +0.25(+2.08%)
Aug 21, 2020 12.05 12.06 11.95 12.03 49,000 -0.02(-0.17%)
Aug 20, 2020 12.06 12.15 12.01 12.05 44,364 -0.01(-0.08%)
Aug 19, 2020 12.07 12.13 12.05 12.06 58,505 -0.06(-0.50%)
Aug 18, 2020 12.36 12.36 12.09 12.12 96,813 -0.17(-1.38%)
Aug 17, 2020 12.43 12.44 12.19 12.29 93,256 -0.05(-0.41%)
Aug 14, 2020 12.33 12.42 12.30 12.34 103,800 -0.07(-0.56%)
Aug 13, 2020 12.44 12.60 12.41 12.41 80,028 -0.03(-0.24%)
Aug 12, 2020 12.53 12.65 12.43 12.44 69,122 -0.05(-0.40%)
Aug 11, 2020 12.77 12.85 12.44 12.49 162,258 -0.11(-0.87%)
Aug 10, 2020 12.36 12.68 12.36 12.60 191,900 +0.26(+2.11%)
Aug 07, 2020 12.08 12.34 12.08 12.34 55,200 +0.21(+1.73%)
Aug 06, 2020 12.08 12.22 12.08 12.13 76,390 -0.02(-0.16%)
Aug 05, 2020 11.99 12.15 11.99 12.15 84,250 +0.20(+1.67%)
Aug 04, 2020 11.74 11.97 11.74 11.95 37,495 +0.09(+0.76%)
Aug 03, 2020 11.61 11.87 11.60 11.86 317,753 +0.18(+1.54%)
Jul 31, 2020 11.59 11.68 11.52 11.68 32,500 +0.02(+0.17%)
Jul 30, 2020 11.50 11.67 11.48 11.66 45,600 -0.02(-0.17%)
Jul 29, 2020 11.54 11.68 11.47 11.68 54,569 +0.08(+0.69%)
Jul 28, 2020 11.49 11.60 11.46 11.60 52,546 +0.12(+1.05%)
Jul 27, 2020 11.65 11.65 11.46 11.48 63,295 -0.13(-1.14%)
Jul 24, 2020 11.68 11.77 11.59 11.61 68,700 -0.23(-1.92%)
Jul 23, 2020 11.86 11.93 11.71 11.84 129,516 +0.02(+0.17%)
Jul 22, 2020 11.70 11.84 11.65 11.82 80,833 +0.14(+1.20%)
Jul 21, 2020 11.54 11.71 11.54 11.68 38,524 +0.12(+1.04%)
Jul 20, 2020 11.54 11.59 11.46 11.56 115,228 -0.05(-0.43%)
Jul 17, 2020 11.65 11.69 11.55 11.61 49,900 +0.03(+0.26%)
Jul 16, 2020 11.51 11.71 11.51 11.58 53,571 -0.03(-0.26%)
Jul 15, 2020 11.40 11.69 11.40 11.61 82,529 +0.21(+1.84%)
Jul 14, 2020 11.23 11.40 11.19 11.40 46,372 +0.18(+1.60%)
Jul 13, 2020 11.26 11.48 11.22 11.22 98,543 +0.00(+0.00%)
Jul 10, 2020 10.99 11.29 10.96 11.22 72,100 +0.19(+1.72%)
Jul 09, 2020 11.33 11.43 11.03 11.03 128,355 -0.34(-2.99%)
Jul 08, 2020 11.55 11.55 11.30 11.37 131,519 -0.06(-0.52%)
Jul 07, 2020 11.60 11.60 11.32 11.43 100,937 -0.14(-1.21%)
Jul 06, 2020 11.77 11.86 11.46 11.57 399,566 -0.04(-0.34%)
Jul 02, 2020 11.78 11.92 11.61 11.61 68,000 +0.01(+0.09%)
Jul 01, 2020 11.76 11.82 11.60 11.60 94,758 -0.55(-4.53%)
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%)
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.