Bdc Income Vaneck ETF (NY: BIZD )

16.64 USD +0.09 (+0.54%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.77 17.86 17.71 17.86 59,944 +0.15(+0.85%)
Sep 28, 2017 17.52 17.71 17.44 17.71 109,147 +0.21(+1.20%)
Sep 27, 2017 17.51 17.52 17.42 17.50 52,011 +0.03(+0.17%)
Sep 26, 2017 17.43 17.49 17.37 17.47 36,992 +0.06(+0.34%)
Sep 25, 2017 17.41 17.43 17.33 17.41 68,827 -0.02(-0.11%)
Sep 22, 2017 17.36 17.43 17.33 17.43 53,959 +0.10(+0.58%)
Sep 21, 2017 17.40 17.40 17.27 17.33 36,552 -0.07(-0.40%)
Sep 20, 2017 17.33 17.40 17.33 17.40 14,847 +0.09(+0.52%)
Sep 19, 2017 17.25 17.38 17.24 17.31 71,197 +0.07(+0.41%)
Sep 18, 2017 17.27 17.30 17.19 17.24 86,113 -0.03(-0.17%)
Sep 15, 2017 17.24 17.29 17.22 17.27 22,829 +0.00(+0.00%)
Sep 14, 2017 17.18 17.28 17.14 17.27 27,989 +0.04(+0.23%)
Sep 13, 2017 17.17 17.23 17.13 17.23 51,464 +0.09(+0.53%)
Sep 12, 2017 17.17 17.23 17.14 17.14 255,140 -0.08(-0.46%)
Sep 11, 2017 17.15 17.24 17.15 17.22 42,570 +0.05(+0.29%)
Sep 08, 2017 17.14 17.19 17.07 17.17 30,619 +0.01(+0.06%)
Sep 07, 2017 17.18 17.19 17.14 17.16 25,040 +0.01(+0.06%)
Sep 06, 2017 17.18 17.23 17.12 17.15 197,622 -0.05(-0.27%)
Sep 05, 2017 17.34 17.35 17.16 17.20 19,836 -0.16(-0.94%)
Sep 01, 2017 17.15 17.40 17.15 17.36 25,036 +0.21(+1.22%)
Aug 31, 2017 17.30 17.60 17.12 17.15 73,568 -0.15(-0.87%)
Aug 30, 2017 17.33 17.38 17.26 17.30 39,751 -0.03(-0.17%)
Aug 29, 2017 17.29 17.39 17.23 17.33 36,406 -0.03(-0.17%)
Aug 28, 2017 17.42 17.44 17.35 17.36 26,721 -0.04(-0.23%)
Aug 25, 2017 17.44 17.44 17.40 17.40 34,926 -0.03(-0.17%)
Aug 24, 2017 17.45 17.46 17.41 17.43 20,959 -0.02(-0.11%)
Aug 23, 2017 17.31 17.47 17.31 17.45 71,026 +0.07(+0.40%)
Aug 22, 2017 17.30 17.40 17.30 17.38 88,487 +0.13(+0.75%)
Aug 21, 2017 17.33 17.33 17.23 17.25 40,923 -0.11(-0.63%)
Aug 18, 2017 17.48 17.48 17.28 17.36 85,725 -0.13(-0.74%)
Aug 17, 2017 17.71 17.72 17.46 17.49 66,266 -0.21(-1.19%)
Aug 16, 2017 17.81 17.85 17.70 17.70 33,488 -0.13(-0.73%)
Aug 15, 2017 17.86 17.86 17.79 17.83 40,197 -0.00(-0.00%)
Aug 14, 2017 17.66 17.88 17.66 17.83 26,574 +0.19(+1.08%)
Aug 11, 2017 17.71 17.71 17.55 17.64 50,876 -0.11(-0.62%)
Aug 10, 2017 17.92 17.93 17.75 17.75 55,762 -0.19(-1.06%)
Aug 09, 2017 17.95 18.01 17.90 17.94 52,868 -0.01(-0.06%)
Aug 08, 2017 17.96 18.09 17.95 17.95 37,710 -0.07(-0.39%)
Aug 07, 2017 17.95 18.05 17.93 18.02 66,365 +0.05(+0.28%)
Aug 04, 2017 17.99 18.00 17.91 17.97 39,568 -0.03(-0.17%)
Aug 03, 2017 18.08 18.08 18.00 18.00 45,265 -0.11(-0.61%)
Aug 02, 2017 18.09 18.15 18.05 18.11 33,988 +0.01(+0.06%)
Aug 01, 2017 18.16 18.17 18.08 18.10 64,487 -0.00(-0.01%)
Jul 31, 2017 18.11 18.13 18.05 18.10 26,003 -0.04(-0.21%)
Jul 28, 2017 18.16 18.16 18.04 18.14 25,422 -0.02(-0.11%)
Jul 27, 2017 18.08 18.16 18.07 18.16 30,775 +0.02(+0.11%)
Jul 26, 2017 18.14 18.17 18.10 18.14 37,876 +0.01(+0.06%)
Jul 25, 2017 18.07 18.16 18.07 18.13 43,546 +0.07(+0.39%)
Jul 24, 2017 18.13 18.20 18.06 18.06 50,524 -0.08(-0.44%)
Jul 21, 2017 18.10 18.17 18.10 18.14 25,697 +0.02(+0.14%)
Jul 20, 2017 18.11 18.15 18.05 18.11 23,447 +0.01(+0.08%)
Jul 19, 2017 18.11 18.13 18.08 18.10 38,096 -0.04(-0.22%)
Jul 18, 2017 18.11 18.17 18.02 18.14 72,278 +0.02(+0.11%)
Jul 17, 2017 18.10 18.17 18.10 18.12 15,809 +0.05(+0.28%)
Jul 14, 2017 18.08 18.12 18.04 18.07 97,918 +0.06(+0.33%)
Jul 13, 2017 18.00 18.02 17.97 18.01 23,183 +0.00(+0.00%)
Jul 12, 2017 17.97 18.02 17.97 18.01 49,175 +0.05(+0.28%)
Jul 11, 2017 18.03 18.03 17.89 17.96 57,315 -0.06(-0.33%)
Jul 10, 2017 17.92 18.04 17.89 18.02 50,273 +0.07(+0.39%)
Jul 07, 2017 18.05 18.05 17.84 17.95 50,738 -0.05(-0.28%)
Jul 06, 2017 18.03 18.03 17.90 18.00 28,973 -0.03(-0.17%)
Jul 05, 2017 18.10 18.10 17.97 18.03 24,293 -0.02(-0.11%)
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.