Vaneck Bdc Income ETF (NY: BIZD )

16.52 +0.13 (+0.79%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.334 9.347 9.238 9.250 69,740 -0.04(-0.42%)
Feb 27, 2019 9.351 9.363 9.261 9.289 489,747 -0.06(-0.60%)
Feb 26, 2019 9.345 9.390 9.306 9.345 185,046 -0.04(-0.42%)
Feb 25, 2019 9.446 9.452 9.316 9.385 272,843 -0.02(-0.24%)
Feb 22, 2019 9.311 9.407 9.278 9.407 105,106 +0.13(+1.46%)
Feb 21, 2019 9.233 9.272 9.233 9.272 85,881 +0.04(+0.43%)
Feb 20, 2019 9.171 9.233 9.148 9.233 121,260 +0.08(+0.86%)
Feb 19, 2019 9.109 9.154 9.109 9.154 69,418 +0.06(+0.62%)
Feb 15, 2019 9.109 9.120 9.092 9.098 64,913 +0.02(+0.19%)
Feb 14, 2019 9.053 9.087 9.053 9.081 85,198 +0.01(+0.12%)
Feb 13, 2019 9.030 9.109 9.030 9.070 110,950 +0.03(+0.37%)
Feb 12, 2019 9.008 9.070 9.008 9.036 103,916 +0.06(+0.63%)
Feb 11, 2019 8.963 9.036 8.963 8.980 51,052 +0.03(+0.38%)
Feb 08, 2019 8.952 8.963 8.912 8.946 112,931 -0.02(-0.19%)
Feb 07, 2019 9.058 9.075 8.912 8.963 145,417 -0.11(-1.24%)
Feb 06, 2019 9.109 9.109 9.058 9.075 64,581 -0.02(-0.25%)
Feb 05, 2019 9.042 9.109 9.030 9.098 176,653 +0.06(+0.62%)
Feb 04, 2019 8.946 9.047 8.929 9.042 89,979 +0.08(+0.88%)
Feb 01, 2019 8.974 8.997 8.918 8.963 176,778 -0.01(-0.06%)
Jan 31, 2019 8.901 8.968 8.901 8.968 74,844 +0.04(+0.44%)
Jan 30, 2019 8.834 8.942 8.817 8.929 126,364 +0.10(+1.15%)
Jan 29, 2019 8.856 8.884 8.817 8.828 99,182 -0.02(-0.19%)
Jan 28, 2019 8.811 8.850 8.804 8.845 88,714 -0.02(-0.19%)
Jan 25, 2019 8.822 8.862 8.789 8.862 117,377 +0.08(+0.96%)
Jan 24, 2019 8.721 8.790 8.721 8.777 308,444 +0.06(+0.71%)
Jan 23, 2019 8.738 8.738 8.648 8.715 145,794 +0.01(+0.13%)
Jan 22, 2019 8.732 8.777 8.684 8.704 127,278 -0.06(-0.71%)
Jan 18, 2019 8.772 8.792 8.741 8.766 101,194 +0.04(+0.45%)
Jan 17, 2019 8.738 8.755 8.693 8.727 104,683 -0.02(-0.19%)
Jan 16, 2019 8.699 8.744 8.687 8.744 223,834 +0.06(+0.71%)
Jan 15, 2019 8.625 8.683 8.625 8.682 68,137 +0.02(+0.26%)
Jan 14, 2019 8.637 8.704 8.625 8.659 169,049 -0.01(-0.13%)
Jan 11, 2019 8.620 8.676 8.603 8.670 185,848 +0.03(+0.39%)
Jan 10, 2019 8.575 8.684 8.575 8.637 97,598 +0.03(+0.39%)
Jan 09, 2019 8.637 8.637 8.526 8.603 188,060 -0.03(-0.39%)
Jan 08, 2019 8.569 8.637 8.519 8.637 172,355 +0.11(+1.25%)
Jan 07, 2019 8.327 8.586 8.327 8.530 482,974 +0.20(+2.36%)
Jan 04, 2019 8.164 8.339 8.164 8.333 279,039 +0.23(+2.79%)
Jan 03, 2019 8.119 8.209 8.103 8.107 311,764 -0.02(-0.29%)
Jan 02, 2019 7.911 8.209 7.896 8.131 581,309 +0.24(+2.99%)
Dec 31, 2018 8.153 8.204 7.894 7.894 421,849 -0.21(-2.57%)
Dec 28, 2018 8.080 8.187 8.080 8.103 506,859 +0.07(+0.91%)
Dec 27, 2018 7.866 8.046 7.866 8.029 349,055 +0.02(+0.26%)
Dec 26, 2018 7.806 8.009 7.773 8.009 366,573 +0.22(+2.81%)
Dec 24, 2018 7.741 7.812 7.571 7.790 349,940 +0.00(+0.00%)
Dec 21, 2018 7.763 7.970 7.757 7.790 197,378 +0.05(+0.64%)
Dec 20, 2018 8.020 8.036 7.731 7.741 648,164 -0.30(-3.74%)
Dec 19, 2018 8.091 8.195 8.031 8.041 562,295 -0.03(-0.34%)
Dec 18, 2018 8.107 8.203 8.024 8.069 393,807 +0.05(+0.61%)
Dec 17, 2018 8.375 8.382 8.009 8.020 359,562 -0.37(-4.46%)
Dec 14, 2018 8.473 8.493 8.380 8.394 144,695 -0.11(-1.32%)
Dec 13, 2018 8.583 8.615 8.490 8.506 80,983 -0.04(-0.45%)
Dec 12, 2018 8.588 8.610 8.537 8.544 63,733 +0.00(+0.00%)
Dec 11, 2018 8.594 8.601 8.517 8.544 182,737 +0.01(+0.06%)
Dec 10, 2018 8.610 8.657 8.490 8.539 197,082 -0.08(-0.95%)
Dec 07, 2018 8.648 8.692 8.615 8.621 311,159 -0.04(-0.50%)
Dec 06, 2018 8.659 8.747 8.501 8.664 169,864 -0.08(-0.94%)
Dec 04, 2018 8.801 8.845 8.747 8.747 77,195 -0.13(-1.48%)
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.