Bdc Income Vaneck ETF (NY: BIZD )

16.59 USD +0.12 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.37 18.38 18.31 18.36 36,938 +0.04(+0.22%)
Jun 29, 2017 18.27 18.33 18.15 18.32 49,400 +0.12(+0.66%)
Jun 28, 2017 18.25 18.30 18.20 18.20 39,256 +0.00(+0.00%)
Jun 27, 2017 18.30 18.35 18.20 18.20 47,186 -0.10(-0.55%)
Jun 26, 2017 18.24 18.30 18.22 18.30 62,491 +0.09(+0.49%)
Jun 23, 2017 18.10 18.21 18.10 18.21 30,912 +0.15(+0.83%)
Jun 22, 2017 18.10 18.14 18.06 18.06 74,819 -0.03(-0.17%)
Jun 21, 2017 18.10 18.16 18.05 18.09 40,857 +0.00(+0.00%)
Jun 20, 2017 18.17 18.19 18.08 18.09 55,744 -0.14(-0.77%)
Jun 19, 2017 18.26 18.30 18.19 18.23 43,588 +0.05(+0.28%)
Jun 16, 2017 18.09 18.22 18.09 18.18 57,733 +0.02(+0.11%)
Jun 15, 2017 18.10 18.16 18.05 18.16 39,193 +0.01(+0.06%)
Jun 14, 2017 18.21 18.21 18.10 18.15 38,326 -0.08(-0.44%)
Jun 13, 2017 18.25 18.25 18.09 18.23 43,079 -0.00(-0.01%)
Jun 12, 2017 18.13 18.24 18.12 18.23 29,413 +0.07(+0.39%)
Jun 09, 2017 18.07 18.20 18.07 18.16 34,150 +0.07(+0.39%)
Jun 08, 2017 18.07 18.11 18.04 18.09 27,482 +0.01(+0.06%)
Jun 07, 2017 18.09 18.13 18.05 18.08 25,713 -0.01(-0.06%)
Jun 06, 2017 18.17 18.17 18.06 18.09 57,318 -0.09(-0.50%)
Jun 05, 2017 18.21 18.26 18.14 18.18 78,517 -0.02(-0.11%)
Jun 02, 2017 18.20 18.30 18.17 18.20 62,797 -0.04(-0.22%)
Jun 01, 2017 18.02 18.24 18.02 18.24 29,090 +0.24(+1.33%)
May 31, 2017 18.13 18.13 18.00 18.00 21,016 -0.11(-0.61%)
May 30, 2017 18.28 18.28 18.10 18.11 79,576 -0.18(-0.98%)
May 26, 2017 18.28 18.30 18.20 18.29 61,220 +0.02(+0.11%)
May 25, 2017 18.35 18.41 18.25 18.27 220,871 -0.05(-0.27%)
May 24, 2017 18.32 18.36 18.24 18.32 60,390 +0.02(+0.11%)
May 23, 2017 18.20 18.31 18.18 18.30 36,712 +0.14(+0.77%)
May 22, 2017 18.10 18.18 18.09 18.16 54,207 +0.14(+0.78%)
May 19, 2017 18.03 18.14 18.01 18.02 84,153 -0.07(-0.39%)
May 18, 2017 18.07 18.15 18.01 18.09 44,619 -0.01(-0.06%)
May 17, 2017 18.17 18.23 18.05 18.10 77,080 -0.14(-0.77%)
May 16, 2017 18.21 18.29 18.15 18.24 51,335 +0.04(+0.22%)
May 15, 2017 18.03 18.23 18.03 18.20 168,000 +0.17(+0.94%)
May 12, 2017 18.13 18.15 18.00 18.03 50,032 -0.12(-0.66%)
May 11, 2017 18.10 18.17 18.02 18.15 70,610 +0.01(+0.06%)
May 10, 2017 18.26 18.31 18.11 18.14 224,629 -0.26(-1.41%)
May 09, 2017 18.54 18.54 18.35 18.40 112,971 -0.14(-0.76%)
May 08, 2017 18.67 18.67 18.48 18.54 84,290 -0.11(-0.59%)
May 05, 2017 18.57 18.66 18.51 18.65 104,098 +0.09(+0.48%)
May 04, 2017 18.85 18.85 18.50 18.56 134,744 -0.32(-1.69%)
May 03, 2017 19.14 19.20 18.80 18.88 149,912 -0.34(-1.77%)
May 02, 2017 19.19 19.24 19.13 19.22 269,420 +0.05(+0.26%)
May 01, 2017 19.18 19.21 19.11 19.17 46,980 +0.01(+0.05%)
Apr 28, 2017 19.20 19.22 19.12 19.16 39,084 -0.01(-0.05%)
Apr 27, 2017 19.20 19.20 19.09 19.17 64,298 -0.01(-0.05%)
Apr 26, 2017 19.14 19.24 19.14 19.18 52,284 +0.06(+0.31%)
Apr 25, 2017 19.06 19.15 19.06 19.12 74,701 +0.04(+0.21%)
Apr 24, 2017 19.11 19.14 19.04 19.08 34,763 +0.05(+0.26%)
Apr 21, 2017 18.89 19.07 18.89 19.03 28,830 +0.12(+0.63%)
Apr 20, 2017 18.88 18.97 18.88 18.91 54,653 +0.00(+0.00%)
Apr 19, 2017 18.90 18.95 18.88 18.91 48,189 -0.04(-0.21%)
Apr 18, 2017 18.86 18.99 18.86 18.95 35,805 +0.02(+0.11%)
Apr 17, 2017 18.81 18.94 18.81 18.93 35,179 +0.12(+0.64%)
Apr 13, 2017 18.92 19.00 18.81 18.81 206,387 -0.12(-0.63%)
Apr 12, 2017 18.96 18.99 18.90 18.93 37,356 +0.02(+0.11%)
Apr 11, 2017 18.88 18.92 18.85 18.91 45,809 +0.04(+0.19%)
Apr 10, 2017 18.93 18.95 18.86 18.88 42,510 -0.00(-0.03%)
Apr 07, 2017 18.90 18.96 18.86 18.88 34,247 -0.04(-0.21%)
Apr 06, 2017 18.86 18.92 18.79 18.92 60,618 +0.13(+0.69%)
Apr 05, 2017 18.96 18.96 18.77 18.79 16,595 -0.13(-0.69%)
Apr 04, 2017 18.84 18.93 18.84 18.92 53,055 -0.00(-0.03%)
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.