Vaneck Bdc Income ETF (NY: BIZD )

16.90 +0.13 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.766 9.796 9.712 9.712 91,127 -0.04(-0.37%)
Mar 28, 2019 9.730 9.748 9.683 9.748 94,013 +0.05(+0.52%)
Mar 27, 2019 9.701 9.712 9.659 9.698 95,394 +0.01(+0.15%)
Mar 26, 2019 9.665 9.701 9.647 9.683 75,967 +0.06(+0.62%)
Mar 25, 2019 9.629 9.676 9.588 9.623 147,760 -0.02(-0.18%)
Mar 22, 2019 9.695 9.701 9.629 9.641 131,048 -0.08(-0.79%)
Mar 21, 2019 9.707 9.742 9.677 9.718 85,451 +0.02(+0.18%)
Mar 20, 2019 9.707 9.736 9.677 9.701 74,659 -0.02(-0.18%)
Mar 19, 2019 9.796 9.825 9.718 9.718 210,212 -0.07(-0.73%)
Mar 18, 2019 9.766 9.796 9.742 9.790 170,284 +0.06(+0.61%)
Mar 15, 2019 9.748 9.766 9.715 9.730 198,257 -0.01(-0.06%)
Mar 14, 2019 9.707 9.766 9.701 9.736 81,039 +0.04(+0.40%)
Mar 13, 2019 9.701 9.712 9.647 9.698 115,838 +0.03(+0.28%)
Mar 12, 2019 9.724 9.742 9.659 9.671 364,453 -0.05(-0.49%)
Mar 11, 2019 9.647 9.718 9.635 9.718 98,554 +0.09(+0.92%)
Mar 08, 2019 9.606 9.647 9.606 9.629 139,471 +0.01(+0.12%)
Mar 07, 2019 9.635 9.647 9.558 9.617 125,589 -0.01(-0.12%)
Mar 06, 2019 9.653 9.671 9.606 9.629 148,674 -0.03(-0.31%)
Mar 05, 2019 9.730 9.733 9.629 9.659 146,420 -0.07(-0.73%)
Mar 04, 2019 9.718 9.766 9.700 9.730 125,626 +0.03(+0.31%)
Mar 01, 2019 9.837 9.837 9.686 9.701 39,247 -0.07(-0.67%)
Feb 28, 2019 9.855 9.869 9.754 9.766 66,053 -0.04(-0.42%)
Feb 27, 2019 9.873 9.886 9.778 9.807 463,855 -0.06(-0.60%)
Feb 26, 2019 9.867 9.914 9.825 9.867 175,263 -0.04(-0.42%)
Feb 25, 2019 9.974 9.980 9.836 9.908 258,418 -0.02(-0.24%)
Feb 22, 2019 9.831 9.932 9.796 9.932 99,549 +0.14(+1.46%)
Feb 21, 2019 9.748 9.790 9.748 9.790 81,341 +0.04(+0.43%)
Feb 20, 2019 9.683 9.748 9.659 9.748 114,849 +0.08(+0.86%)
Feb 19, 2019 9.617 9.665 9.617 9.665 65,748 +0.06(+0.62%)
Feb 15, 2019 9.617 9.629 9.600 9.606 61,481 +0.02(+0.19%)
Feb 14, 2019 9.558 9.594 9.558 9.588 80,694 +0.01(+0.12%)
Feb 13, 2019 9.534 9.617 9.534 9.576 105,085 +0.04(+0.37%)
Feb 12, 2019 9.511 9.576 9.511 9.540 98,423 +0.06(+0.63%)
Feb 11, 2019 9.463 9.540 9.463 9.481 48,353 +0.04(+0.38%)
Feb 08, 2019 9.451 9.463 9.410 9.445 106,961 -0.02(-0.19%)
Feb 07, 2019 9.564 9.582 9.410 9.463 137,729 -0.12(-1.24%)
Feb 06, 2019 9.617 9.617 9.564 9.582 61,166 -0.02(-0.25%)
Feb 05, 2019 9.546 9.617 9.534 9.606 167,314 +0.06(+0.62%)
Feb 04, 2019 9.445 9.552 9.428 9.546 85,222 +0.08(+0.88%)
Feb 01, 2019 9.475 9.499 9.416 9.463 167,432 -0.01(-0.06%)
Jan 31, 2019 9.398 9.469 9.398 9.469 70,887 +0.04(+0.44%)
Jan 30, 2019 9.327 9.441 9.309 9.428 119,683 +0.11(+1.15%)
Jan 29, 2019 9.350 9.380 9.309 9.321 93,939 -0.02(-0.19%)
Jan 28, 2019 9.303 9.344 9.296 9.338 84,024 -0.02(-0.19%)
Jan 25, 2019 9.315 9.356 9.279 9.356 111,172 +0.09(+0.96%)
Jan 24, 2019 9.208 9.281 9.208 9.267 292,137 +0.07(+0.71%)
Jan 23, 2019 9.226 9.226 9.131 9.202 138,086 +0.01(+0.13%)
Jan 22, 2019 9.220 9.267 9.169 9.190 120,549 -0.07(-0.71%)
Jan 18, 2019 9.261 9.283 9.229 9.255 95,844 +0.04(+0.45%)
Jan 17, 2019 9.226 9.243 9.178 9.214 99,149 -0.02(-0.19%)
Jan 16, 2019 9.184 9.232 9.172 9.232 212,000 +0.07(+0.71%)
Jan 15, 2019 9.107 9.168 9.107 9.166 64,535 +0.02(+0.26%)
Jan 14, 2019 9.119 9.190 9.107 9.143 160,112 -0.01(-0.13%)
Jan 11, 2019 9.101 9.160 9.083 9.154 176,023 +0.04(+0.39%)
Jan 10, 2019 9.053 9.168 9.053 9.119 92,438 +0.04(+0.39%)
Jan 09, 2019 9.119 9.119 9.002 9.083 178,118 -0.04(-0.39%)
Jan 08, 2019 9.048 9.119 8.994 9.119 163,243 +0.11(+1.25%)
Jan 07, 2019 8.792 9.065 8.792 9.006 457,441 +0.21(+2.36%)
Jan 04, 2019 8.620 8.804 8.620 8.798 264,287 +0.24(+2.79%)
Jan 03, 2019 8.573 8.668 8.555 8.560 295,282 -0.02(-0.29%)
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.