Bdc Income Vaneck ETF (NY: BIZD )

16.60 USD -0.02 (-0.12%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.89 16.90 16.77 16.82 110,300 -0.07(-0.41%)
Jan 30, 2020 16.81 16.90 16.81 16.89 162,899 +0.01(+0.06%)
Jan 29, 2020 16.90 16.96 16.88 16.88 178,839 -0.03(-0.18%)
Jan 28, 2020 16.89 16.92 16.89 16.91 63,116 +0.07(+0.41%)
Jan 27, 2020 16.80 16.85 16.76 16.84 96,955 -0.07(-0.41%)
Jan 24, 2020 17.03 17.09 16.91 16.91 141,600 -0.12(-0.70%)
Jan 23, 2020 17.05 17.07 17.00 17.03 86,738 -0.04(-0.23%)
Jan 22, 2020 17.03 17.09 17.03 17.07 72,641 +0.07(+0.41%)
Jan 21, 2020 16.98 17.03 16.97 17.00 114,315 -0.04(-0.23%)
Jan 17, 2020 17.03 17.07 17.00 17.04 91,900 +0.02(+0.12%)
Jan 16, 2020 16.99 17.02 16.96 17.02 55,326 +0.09(+0.53%)
Jan 15, 2020 16.87 16.98 16.86 16.93 115,113 +0.06(+0.38%)
Jan 14, 2020 16.86 16.91 16.84 16.87 70,680 +0.03(+0.16%)
Jan 13, 2020 16.80 16.87 16.79 16.84 934,143 +0.04(+0.24%)
Jan 10, 2020 16.80 16.81 16.79 16.80 158,900 -0.01(-0.06%)
Jan 09, 2020 16.80 16.84 16.80 16.81 59,323 +0.02(+0.12%)
Jan 08, 2020 16.77 16.81 16.75 16.79 50,438 +0.01(+0.06%)
Jan 07, 2020 16.79 16.81 16.75 16.78 183,716 -0.01(-0.06%)
Jan 06, 2020 16.75 16.80 16.70 16.79 227,674 +0.04(+0.24%)
Jan 03, 2020 16.67 16.78 16.67 16.75 61,600 -0.02(-0.12%)
Jan 02, 2020 16.75 16.82 16.70 16.77 106,346 +0.02(+0.12%)
Dec 31, 2019 16.70 16.75 16.70 16.75 100,100 +0.03(+0.18%)
Dec 30, 2019 17.00 17.11 16.67 16.72 122,452 -0.40(-2.34%)
Dec 27, 2019 17.18 17.19 17.12 17.12 42,300 -0.05(-0.29%)
Dec 26, 2019 17.13 17.17 17.12 17.17 50,337 +0.01(+0.06%)
Dec 24, 2019 17.10 17.17 17.10 17.16 37,700 +0.03(+0.17%)
Dec 23, 2019 17.19 17.21 17.08 17.13 95,305 -0.13(-0.74%)
Dec 20, 2019 17.17 17.28 17.16 17.26 893,100 +0.05(+0.29%)
Dec 19, 2019 17.20 17.24 17.17 17.21 102,458 +0.01(+0.06%)
Dec 18, 2019 17.29 17.30 17.18 17.20 130,879 -0.06(-0.35%)
Dec 17, 2019 17.20 17.27 17.19 17.26 99,599 +0.07(+0.41%)
Dec 16, 2019 17.13 17.22 17.13 17.19 72,494 +0.10(+0.59%)
Dec 13, 2019 17.07 17.11 17.03 17.09 212,800 +0.03(+0.18%)
Dec 12, 2019 16.99 17.10 16.98 17.06 65,995 +0.06(+0.35%)
Dec 11, 2019 16.98 17.00 16.94 17.00 68,055 +0.04(+0.21%)
Dec 10, 2019 16.94 16.97 16.90 16.96 64,691 +0.04(+0.27%)
Dec 09, 2019 16.87 16.96 16.87 16.92 44,412 +0.03(+0.18%)
Dec 06, 2019 16.84 16.90 16.83 16.89 90,400 +0.07(+0.42%)
Dec 05, 2019 16.89 16.95 16.81 16.82 43,621 +0.01(+0.06%)
Dec 04, 2019 16.78 16.85 16.78 16.81 64,573 +0.07(+0.42%)
Dec 03, 2019 16.73 16.74 16.66 16.74 126,849 -0.05(-0.30%)
Dec 02, 2019 16.90 16.90 16.79 16.79 47,605 -0.08(-0.48%)
Nov 29, 2019 16.81 16.90 16.77 16.87 91,700 +0.06(+0.36%)
Nov 27, 2019 16.69 16.82 16.69 16.81 55,900 +0.16(+0.96%)
Nov 26, 2019 16.62 16.70 16.60 16.65 36,099 +0.01(+0.06%)
Nov 25, 2019 16.52 16.66 16.52 16.64 70,078 +0.13(+0.79%)
Nov 22, 2019 16.51 16.56 16.50 16.51 32,600 -0.04(-0.24%)
Nov 21, 2019 16.64 16.64 16.50 16.55 54,268 -0.03(-0.18%)
Nov 20, 2019 16.60 16.61 16.55 16.58 33,463 -0.03(-0.18%)
Nov 19, 2019 16.56 16.62 16.53 16.61 42,724 +0.08(+0.48%)
Nov 18, 2019 16.53 16.55 16.51 16.53 34,242 -0.02(-0.12%)
Nov 15, 2019 16.54 16.58 16.50 16.55 30,600 +0.00(+0.00%)
Nov 14, 2019 16.55 16.59 16.51 16.55 83,121 +0.01(+0.08%)
Nov 13, 2019 16.56 16.56 16.50 16.54 37,763 -0.02(-0.14%)
Nov 12, 2019 16.46 16.56 16.46 16.56 26,103 +0.10(+0.64%)
Nov 11, 2019 16.44 16.47 16.43 16.45 39,962 +0.00(+0.03%)
Nov 08, 2019 16.44 16.50 16.44 16.45 93,500 +0.00(+0.00%)
Nov 07, 2019 16.56 16.56 16.43 16.45 70,599 -0.10(-0.60%)
Nov 06, 2019 16.51 16.55 16.46 16.55 45,204 +0.08(+0.49%)
Nov 05, 2019 16.49 16.54 16.47 16.47 45,413 -0.03(-0.18%)
Nov 04, 2019 16.50 16.53 16.48 16.50 137,711 +0.02(+0.12%)
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.