Bdc Income Vaneck ETF (NY: BIZD )

15.91 USD +0.25 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 17.15 17.20 17.08 17.08 70,500 -0.06(-0.35%)
Sep 27, 2018 17.18 17.21 17.14 17.14 46,396 -0.03(-0.17%)
Sep 26, 2018 17.16 17.23 17.16 17.17 23,516 +0.01(+0.06%)
Sep 25, 2018 17.21 17.24 17.16 17.16 52,629 -0.04(-0.23%)
Sep 24, 2018 17.26 17.26 17.20 17.20 32,384 -0.06(-0.35%)
Sep 21, 2018 17.23 17.28 17.23 17.26 36,800 +0.02(+0.12%)
Sep 20, 2018 17.18 17.26 17.15 17.24 26,254 +0.09(+0.52%)
Sep 19, 2018 17.22 17.26 17.15 17.15 26,858 -0.07(-0.41%)
Sep 18, 2018 17.19 17.24 17.16 17.22 118,039 +0.02(+0.12%)
Sep 17, 2018 17.20 17.25 17.19 17.20 43,456 +0.01(+0.06%)
Sep 14, 2018 17.25 17.29 17.17 17.19 44,200 -0.05(-0.26%)
Sep 13, 2018 17.19 17.28 17.17 17.24 50,508 +0.09(+0.50%)
Sep 12, 2018 17.15 17.16 17.08 17.15 66,304 -0.02(-0.12%)
Sep 11, 2018 17.15 17.17 17.13 17.17 54,459 +0.00(+0.00%)
Sep 10, 2018 17.15 17.20 17.15 17.17 68,927 +0.02(+0.12%)
Sep 07, 2018 17.22 17.25 17.15 17.15 27,300 -0.16(-0.92%)
Sep 06, 2018 17.24 17.32 17.23 17.31 489,983 +0.03(+0.17%)
Sep 05, 2018 17.30 17.32 17.21 17.28 128,780 -0.05(-0.28%)
Sep 04, 2018 17.34 17.39 17.30 17.33 41,464 -0.01(-0.06%)
Aug 31, 2018 17.34 17.34 17.34 0 -0.06(-0.34%)
Aug 30, 2018 17.30 17.40 17.30 17.40 53,295 +0.05(+0.29%)
Aug 29, 2018 17.25 17.36 17.20 17.35 250,417 +0.15(+0.87%)
Aug 28, 2018 17.26 17.30 17.20 17.20 29,813 -0.10(-0.58%)
Aug 27, 2018 17.20 17.30 17.20 17.30 22,945 +0.07(+0.41%)
Aug 24, 2018 17.19 17.29 17.16 17.23 57,800 +0.00(+0.00%)
Aug 23, 2018 17.24 17.25 17.18 17.23 77,846 +0.00(+0.00%)
Aug 22, 2018 17.25 17.28 17.23 17.23 47,274 -0.04(-0.23%)
Aug 21, 2018 17.18 17.27 17.18 17.27 140,909 +0.10(+0.58%)
Aug 20, 2018 17.19 17.19 17.11 17.17 38,620 +0.02(+0.12%)
Aug 17, 2018 17.20 17.20 17.11 17.15 26,700 -0.05(-0.29%)
Aug 16, 2018 17.18 17.23 17.14 17.20 36,624 +0.09(+0.52%)
Aug 15, 2018 17.11 17.15 17.06 17.11 64,201 -0.04(-0.22%)
Aug 14, 2018 17.12 17.15 17.11 17.15 57,412 +0.04(+0.23%)
Aug 13, 2018 17.17 17.17 17.11 17.11 50,696 -0.01(-0.06%)
Aug 10, 2018 17.20 17.22 17.12 17.12 40,400 -0.17(-0.98%)
Aug 09, 2018 17.29 17.30 17.22 17.29 40,910 +0.00(+0.00%)
Aug 08, 2018 17.31 17.37 17.23 17.29 52,801 -0.02(-0.12%)
Aug 07, 2018 17.27 17.33 17.25 17.31 55,325 +0.07(+0.41%)
Aug 06, 2018 17.25 17.28 17.23 17.24 105,679 +0.01(+0.06%)
Aug 03, 2018 17.19 17.24 17.17 17.23 51,800 +0.11(+0.64%)
Aug 02, 2018 17.10 17.20 17.08 17.12 205,057 -0.02(-0.12%)
Aug 01, 2018 17.05 17.14 16.97 17.14 37,011 +0.10(+0.59%)
Jul 31, 2018 17.03 17.04 16.97 17.04 48,243 +0.02(+0.12%)
Jul 30, 2018 17.06 17.06 17.00 17.02 72,059 +0.02(+0.12%)
Jul 27, 2018 16.99 17.08 16.99 17.00 44,800 +0.02(+0.12%)
Jul 26, 2018 16.99 17.06 16.90 16.98 78,534 -0.05(-0.29%)
Jul 25, 2018 16.96 17.03 16.92 17.03 349,284 +0.07(+0.41%)
Jul 24, 2018 16.93 16.98 16.91 16.96 46,710 +0.05(+0.30%)
Jul 23, 2018 16.97 17.02 16.90 16.91 36,951 -0.02(-0.12%)
Jul 20, 2018 16.97 17.01 16.93 16.93 56,934 -0.07(-0.41%)
Jul 19, 2018 17.05 17.09 16.98 17.00 98,270 -0.06(-0.35%)
Jul 18, 2018 16.82 17.06 16.79 17.06 425,063 +0.24(+1.43%)
Jul 17, 2018 16.67 16.82 16.67 16.82 40,344 +0.17(+1.02%)
Jul 16, 2018 16.59 16.65 16.58 16.65 41,265 +0.04(+0.24%)
Jul 13, 2018 16.51 16.61 16.30 16.61 62,349 +0.01(+0.06%)
Jul 12, 2018 16.62 16.65 16.59 16.60 24,622 -0.04(-0.24%)
Jul 11, 2018 16.62 16.67 16.62 16.64 16,178 +0.00(+0.00%)
Jul 10, 2018 16.65 16.67 16.61 16.64 41,114 +0.02(+0.12%)
Jul 09, 2018 16.61 16.65 16.61 16.62 60,515 +0.04(+0.24%)
Jul 06, 2018 16.51 16.60 16.51 16.58 21,686 +0.04(+0.24%)
Jul 05, 2018 16.55 16.60 16.50 16.54 38,617 +0.02(+0.12%)
Jul 03, 2018 16.52 16.52 16.52 0 +0.11(+0.67%)
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.