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 (%)
Mar 31, 2020 6.193 6.395 6.024 6.076 184,042 -0.17(-2.71%)
Mar 30, 2020 6.532 6.532 6.187 6.245 541,971 -0.35(-5.24%)
Mar 27, 2020 6.512 6.912 6.242 6.590 306,804 -0.15(-2.22%)
Mar 26, 2020 6.109 7.295 6.109 6.740 603,671 +0.71(+11.77%)
Mar 25, 2020 5.581 6.936 5.568 6.030 693,590 +0.42(+7.55%)
Mar 24, 2020 5.021 5.796 5.021 5.607 851,022 +0.62(+12.48%)
Mar 23, 2020 5.405 5.496 4.754 4.985 1,120,775 -0.77(-13.41%)
Mar 20, 2020 6.076 6.447 5.724 5.757 346,729 -0.39(-6.36%)
Mar 19, 2020 5.099 6.200 4.425 6.148 567,661 +0.86(+16.26%)
Mar 18, 2020 5.926 6.187 4.630 5.288 1,244,062 -1.18(-18.23%)
Mar 17, 2020 6.851 7.203 6.317 6.467 457,678 -0.86(-11.73%)
Mar 16, 2020 7.352 7.352 6.747 7.326 485,769 -0.74(-9.13%)
Mar 13, 2020 8.160 8.453 7.698 8.062 577,063 +0.31(+4.03%)
Mar 12, 2020 8.368 8.368 7.574 7.750 550,287 -1.04(-11.85%)
Mar 11, 2020 9.039 9.046 8.713 8.792 285,744 -0.41(-4.46%)
Mar 10, 2020 9.391 9.495 8.989 9.202 426,847 +0.05(+0.57%)
Mar 09, 2020 9.339 9.378 9.020 9.150 400,031 -0.83(-8.35%)
Mar 06, 2020 10.09 10.09 9.814 9.983 344,733 -0.24(-2.36%)
Mar 05, 2020 10.22 10.33 10.18 10.22 164,467 -0.14(-1.32%)
Mar 04, 2020 10.26 10.39 10.23 10.36 338,583 +0.21(+2.12%)
Mar 03, 2020 10.28 10.56 10.12 10.15 302,333 -0.06(-0.57%)
Mar 02, 2020 9.912 10.24 9.912 10.20 245,113 +0.38(+3.84%)
Feb 28, 2020 10.01 10.01 9.658 9.827 515,640 -0.36(-3.58%)
Feb 27, 2020 10.46 10.46 10.03 10.19 541,346 -0.34(-3.21%)
Feb 26, 2020 10.50 10.66 10.48 10.53 210,216 +0.08(+0.75%)
Feb 25, 2020 10.95 10.97 10.40 10.45 437,278 -0.49(-4.52%)
Feb 24, 2020 11.10 11.10 10.90 10.95 312,839 -0.18(-1.58%)
Feb 21, 2020 11.17 11.19 11.08 11.12 256,131 -0.07(-0.64%)
Feb 20, 2020 11.10 11.19 11.10 11.19 83,757 +0.10(+0.94%)
Feb 19, 2020 11.13 11.16 11.09 11.09 91,884 -0.05(-0.47%)
Feb 18, 2020 11.13 11.16 11.11 11.14 111,424 +0.01(+0.06%)
Feb 14, 2020 11.16 11.17 11.10 11.14 88,294 -0.01(-0.12%)
Feb 13, 2020 11.08 11.15 11.07 11.15 267,864 +0.05(+0.47%)
Feb 12, 2020 11.14 11.14 11.07 11.10 161,012 -0.01(-0.12%)
Feb 11, 2020 11.12 11.12 11.08 11.11 105,652 +0.03(+0.24%)
Feb 10, 2020 11.10 11.10 11.07 11.08 91,511 -0.04(-0.35%)
Feb 07, 2020 11.07 11.12 11.07 11.12 77,238 +0.01(+0.12%)
Feb 06, 2020 11.08 11.11 11.07 11.11 151,407 +0.03(+0.24%)
Feb 05, 2020 11.04 11.09 11.03 11.08 135,388 +0.05(+0.47%)
Feb 04, 2020 11.01 11.03 10.99 11.03 92,422 +0.08(+0.71%)
Feb 03, 2020 10.95 11.02 10.95 10.95 227,835 +0.00(+0.00%)
Jan 31, 2020 11.00 11.01 10.92 10.95 169,372 -0.05(-0.41%)
Jan 30, 2020 10.95 11.01 10.95 11.00 250,141 +0.01(+0.06%)
Jan 29, 2020 11.01 11.04 10.99 10.99 274,617 -0.02(-0.18%)
Jan 28, 2020 11.00 11.02 11.00 11.01 96,918 +0.05(+0.41%)
Jan 27, 2020 10.94 10.97 10.92 10.97 148,880 -0.05(-0.41%)
Jan 24, 2020 11.09 11.13 11.01 11.01 217,435 -0.08(-0.70%)
Jan 23, 2020 11.10 11.12 11.07 11.09 133,191 -0.03(-0.23%)
Jan 22, 2020 11.09 11.13 11.09 11.12 111,544 +0.05(+0.41%)
Jan 21, 2020 11.06 11.09 11.05 11.07 175,537 -0.03(-0.23%)
Jan 17, 2020 11.09 11.12 11.07 11.10 141,117 +0.01(+0.12%)
Jan 16, 2020 11.06 11.08 11.04 11.08 84,956 +0.06(+0.53%)
Jan 15, 2020 10.99 11.06 10.98 11.03 176,762 +0.04(+0.38%)
Jan 14, 2020 10.98 11.01 10.97 10.98 108,533 +0.02(+0.16%)
Jan 13, 2020 10.94 10.99 10.93 10.97 1,434,432 +0.03(+0.24%)
Jan 10, 2020 10.94 10.95 10.93 10.94 244,000 -0.01(-0.06%)
Jan 09, 2020 10.94 10.97 10.94 10.95 91,094 +0.01(+0.12%)
Jan 08, 2020 10.92 10.95 10.91 10.93 77,450 +0.01(+0.06%)
Jan 07, 2020 10.93 10.95 10.91 10.93 282,106 -0.01(-0.06%)
Jan 06, 2020 10.91 10.94 10.88 10.93 349,607 +0.03(+0.24%)
Jan 03, 2020 10.86 10.93 10.86 10.91 94,590 -0.01(-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.