Vaneck Bdc Income ETF (NY: BIZD )

16.90 +0.13 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.084 9.084 9.000 9.010 115,066 -0.07(-0.82%)
Jan 30, 2017 9.109 9.109 9.020 9.084 107,864 -0.04(-0.41%)
Jan 27, 2017 9.138 9.138 9.076 9.121 89,152 +0.00(+0.03%)
Jan 26, 2017 9.153 9.153 9.104 9.119 219,807 -0.01(-0.16%)
Jan 25, 2017 9.188 9.188 9.098 9.133 148,625 +0.02(+0.22%)
Jan 24, 2017 9.104 9.138 9.091 9.114 144,167 +0.02(+0.22%)
Jan 23, 2017 9.074 9.109 9.074 9.094 92,894 +0.01(+0.16%)
Jan 20, 2017 9.084 9.099 9.059 9.079 70,174 +0.02(+0.22%)
Jan 19, 2017 9.119 9.119 9.054 9.059 81,422 -0.06(-0.65%)
Jan 18, 2017 9.089 9.119 9.064 9.119 112,825 +0.00(+0.05%)
Jan 17, 2017 9.114 9.148 9.079 9.114 211,081 +0.00(+0.00%)
Jan 13, 2017 9.114 9.114 9.114 0 +0.04(+0.44%)
Jan 12, 2017 9.119 9.119 9.063 9.074 103,317 -0.04(-0.49%)
Jan 11, 2017 9.094 9.128 9.039 9.119 136,947 +0.04(+0.44%)
Jan 10, 2017 9.069 9.089 9.039 9.079 132,524 +0.01(+0.11%)
Jan 09, 2017 9.138 9.138 9.068 9.069 108,221 -0.05(-0.60%)
Jan 06, 2017 9.119 9.162 9.119 9.124 127,014 -0.00(-0.05%)
Jan 05, 2017 9.178 9.233 9.089 9.128 166,462 -0.02(-0.22%)
Jan 04, 2017 9.010 9.148 9.010 9.148 237,061 +0.16(+1.76%)
Jan 03, 2017 8.965 8.990 8.920 8.990 136,834 +0.07(+0.80%)
Dec 30, 2016 8.918 8.918 8.918 0 -0.02(-0.24%)
Dec 29, 2016 8.841 8.940 8.841 8.940 97,430 +0.09(+1.01%)
Dec 28, 2016 9.099 9.099 8.831 8.851 88,066 -0.05(-0.58%)
Dec 27, 2016 8.884 8.908 8.865 8.903 97,903 +0.03(+0.38%)
Dec 23, 2016 8.869 8.869 8.869 0 -0.01(-0.11%)
Dec 22, 2016 8.903 8.903 8.837 8.879 96,823 -0.01(-0.11%)
Dec 21, 2016 8.864 8.908 8.859 8.889 94,123 +0.03(+0.38%)
Dec 20, 2016 8.850 8.878 8.835 8.855 206,050 +0.04(+0.44%)
Dec 19, 2016 8.850 8.858 8.728 8.816 174,988 +0.04(+0.50%)
Dec 16, 2016 8.743 8.791 8.709 8.772 61,804 +0.06(+0.67%)
Dec 15, 2016 8.753 8.801 8.714 8.714 261,028 -0.05(-0.55%)
Dec 14, 2016 8.821 8.835 8.762 8.762 266,586 -0.06(-0.72%)
Dec 13, 2016 8.869 8.884 8.796 8.825 95,330 -0.01(-0.16%)
Dec 12, 2016 8.855 8.859 8.825 8.840 238,904 -0.00(-0.05%)
Dec 09, 2016 8.806 8.848 8.758 8.845 171,035 +0.04(+0.50%)
Dec 08, 2016 8.767 8.806 8.723 8.801 95,217 +0.06(+0.72%)
Dec 07, 2016 8.733 8.766 8.690 8.738 959,240 +0.03(+0.33%)
Dec 06, 2016 8.694 8.728 8.670 8.709 50,277 +0.02(+0.22%)
Dec 05, 2016 8.675 8.691 8.671 8.690 93,554 +0.05(+0.62%)
Dec 02, 2016 8.646 8.665 8.622 8.636 64,838 -0.04(-0.50%)
Dec 01, 2016 8.704 8.719 8.646 8.680 53,886 +0.00(+0.06%)
Nov 30, 2016 8.719 8.719 8.622 8.675 63,856 -0.02(-0.28%)
Nov 29, 2016 8.665 8.718 8.655 8.699 56,691 +0.02(+0.22%)
Nov 28, 2016 8.753 8.753 8.665 8.680 38,607 -0.06(-0.67%)
Nov 25, 2016 8.709 8.738 8.631 8.738 39,528 +0.13(+1.52%)
Nov 23, 2016 8.607 8.607 8.607 0 +0.01(+0.17%)
Nov 22, 2016 8.588 8.640 8.588 8.592 92,837 -0.01(-0.11%)
Nov 21, 2016 8.626 8.646 8.592 8.602 196,125 +0.01(+0.17%)
Nov 18, 2016 8.544 8.588 8.495 8.588 60,739 +0.06(+0.73%)
Nov 17, 2016 8.510 8.544 8.468 8.525 74,514 +0.06(+0.70%)
Nov 16, 2016 8.466 8.495 8.452 8.466 89,875 -0.00(-0.06%)
Nov 15, 2016 8.505 8.520 8.423 8.471 113,227 +0.02(+0.23%)
Nov 14, 2016 8.476 8.529 8.447 8.452 87,834 -0.02(-0.29%)
Nov 11, 2016 8.408 8.495 8.408 8.476 58,677 +0.05(+0.55%)
Nov 10, 2016 8.359 8.452 8.359 8.430 148,345 +0.11(+1.27%)
Nov 09, 2016 8.136 8.369 8.136 8.324 148,429 +0.12(+1.50%)
Nov 08, 2016 8.165 8.235 8.165 8.201 45,928 +0.04(+0.47%)
Nov 07, 2016 8.141 8.194 8.141 8.162 73,288 +0.09(+1.11%)
Nov 04, 2016 8.088 8.152 8.072 8.073 75,589 -0.01(-0.12%)
Nov 03, 2016 8.160 8.160 8.068 8.083 85,619 -0.10(-1.19%)
Nov 02, 2016 8.248 8.257 8.141 8.180 384,238 -0.08(-1.01%)
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.