Vaneck Bdc Income ETF (NY: BIZD )

16.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.905 9.060 8.815 8.828 142,915 -0.08(-0.87%)
Aug 30, 2017 8.921 8.947 8.885 8.905 77,221 -0.02(-0.17%)
Aug 29, 2017 8.900 8.952 8.869 8.921 70,723 -0.02(-0.17%)
Aug 28, 2017 8.967 8.978 8.931 8.936 51,909 -0.02(-0.23%)
Aug 25, 2017 8.978 8.979 8.957 8.957 67,848 -0.02(-0.17%)
Aug 24, 2017 8.983 8.986 8.962 8.972 40,715 -0.01(-0.11%)
Aug 23, 2017 8.911 8.993 8.911 8.983 137,977 +0.04(+0.40%)
Aug 22, 2017 8.905 8.957 8.905 8.947 171,897 +0.07(+0.75%)
Aug 21, 2017 8.921 8.921 8.869 8.880 79,498 -0.06(-0.63%)
Aug 18, 2017 8.998 8.998 8.895 8.936 166,532 -0.07(-0.74%)
Aug 17, 2017 9.116 9.122 8.988 9.003 128,730 -0.11(-1.19%)
Aug 16, 2017 9.168 9.189 9.111 9.111 65,054 -0.07(-0.73%)
Aug 15, 2017 9.194 9.194 9.155 9.178 78,088 -0.00(-0.00%)
Aug 14, 2017 9.091 9.204 9.091 9.178 51,623 +0.10(+1.08%)
Aug 11, 2017 9.116 9.116 9.034 9.080 98,833 -0.06(-0.62%)
Aug 10, 2017 9.225 9.232 9.137 9.137 108,325 -0.10(-1.06%)
Aug 09, 2017 9.240 9.269 9.214 9.235 102,703 -0.01(-0.06%)
Aug 08, 2017 9.245 9.312 9.240 9.240 73,256 -0.04(-0.39%)
Aug 07, 2017 9.240 9.291 9.230 9.276 128,922 +0.03(+0.28%)
Aug 04, 2017 9.261 9.264 9.220 9.250 76,866 -0.02(-0.17%)
Aug 03, 2017 9.307 9.307 9.266 9.266 87,933 -0.06(-0.61%)
Aug 02, 2017 9.312 9.343 9.292 9.322 66,026 +0.01(+0.06%)
Aug 01, 2017 9.348 9.356 9.307 9.317 125,274 -0.00(-0.01%)
Jul 31, 2017 9.322 9.333 9.294 9.318 50,514 -0.02(-0.21%)
Jul 28, 2017 9.348 9.348 9.287 9.338 49,385 -0.01(-0.11%)
Jul 27, 2017 9.307 9.348 9.302 9.348 59,784 +0.01(+0.11%)
Jul 26, 2017 9.338 9.353 9.317 9.338 73,579 +0.01(+0.06%)
Jul 25, 2017 9.302 9.348 9.302 9.333 84,593 +0.04(+0.39%)
Jul 24, 2017 9.333 9.369 9.297 9.297 98,149 -0.04(-0.44%)
Jul 21, 2017 9.317 9.353 9.317 9.338 49,919 +0.01(+0.14%)
Jul 20, 2017 9.322 9.343 9.292 9.325 45,548 +0.01(+0.08%)
Jul 19, 2017 9.322 9.333 9.306 9.317 74,006 -0.02(-0.22%)
Jul 18, 2017 9.322 9.353 9.276 9.338 140,409 +0.01(+0.11%)
Jul 17, 2017 9.317 9.353 9.317 9.328 30,711 +0.03(+0.28%)
Jul 14, 2017 9.307 9.328 9.286 9.302 190,218 +0.03(+0.33%)
Jul 13, 2017 9.266 9.276 9.250 9.271 45,036 +0.00(+0.00%)
Jul 12, 2017 9.250 9.276 9.250 9.271 95,528 +0.03(+0.28%)
Jul 11, 2017 9.281 9.281 9.209 9.245 111,342 -0.03(-0.33%)
Jul 10, 2017 9.225 9.286 9.209 9.276 97,662 +0.04(+0.39%)
Jul 07, 2017 9.292 9.292 9.183 9.240 98,565 -0.03(-0.28%)
Jul 06, 2017 9.281 9.281 9.214 9.266 56,283 -0.02(-0.17%)
Jul 05, 2017 9.317 9.317 9.250 9.281 47,192 -0.01(-0.11%)
Jul 03, 2017 9.271 9.317 9.247 9.292 43,377 +0.03(+0.33%)
Jun 30, 2017 9.266 9.271 9.235 9.261 73,232 +0.02(+0.22%)
Jun 29, 2017 9.215 9.245 9.155 9.240 97,939 +0.06(+0.66%)
Jun 28, 2017 9.205 9.230 9.180 9.180 77,828 +0.00(+0.00%)
Jun 27, 2017 9.230 9.256 9.180 9.180 93,550 -0.05(-0.55%)
Jun 26, 2017 9.200 9.230 9.192 9.230 123,893 +0.05(+0.49%)
Jun 23, 2017 9.129 9.185 9.129 9.185 61,285 +0.08(+0.83%)
Jun 22, 2017 9.129 9.151 9.109 9.109 148,335 -0.02(-0.17%)
Jun 21, 2017 9.129 9.160 9.104 9.124 81,002 +0.00(+0.00%)
Jun 20, 2017 9.165 9.175 9.119 9.124 110,517 -0.07(-0.77%)
Jun 19, 2017 9.210 9.230 9.175 9.195 86,417 +0.03(+0.27%)
Jun 16, 2017 9.124 9.190 9.124 9.170 114,460 +0.01(+0.11%)
Jun 15, 2017 9.129 9.160 9.106 9.160 77,703 +0.01(+0.06%)
Jun 14, 2017 9.185 9.185 9.130 9.155 75,984 -0.04(-0.44%)
Jun 13, 2017 9.205 9.205 9.124 9.195 85,407 -0.00(-0.01%)
Jun 12, 2017 9.145 9.200 9.141 9.196 58,313 +0.04(+0.39%)
Jun 09, 2017 9.114 9.180 9.114 9.160 67,705 +0.04(+0.39%)
Jun 08, 2017 9.114 9.134 9.099 9.124 54,485 +0.01(+0.06%)
Jun 07, 2017 9.124 9.146 9.104 9.119 50,978 -0.01(-0.06%)
Jun 06, 2017 9.165 9.165 9.109 9.124 113,637 -0.05(-0.50%)
Jun 05, 2017 9.185 9.210 9.150 9.170 155,666 -0.01(-0.11%)
Jun 02, 2017 9.180 9.230 9.165 9.180 124,500 -0.02(-0.22%)
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.