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 (%)
Nov 29, 2019 10.71 10.77 10.69 10.75 143,890 +0.04(+0.36%)
Nov 27, 2019 10.64 10.72 10.63 10.71 87,715 +0.10(+0.96%)
Nov 26, 2019 10.59 10.64 10.58 10.61 56,644 +0.01(+0.06%)
Nov 25, 2019 10.53 10.62 10.53 10.60 109,962 +0.08(+0.79%)
Nov 22, 2019 10.52 10.55 10.52 10.52 51,154 -0.03(-0.24%)
Nov 21, 2019 10.60 10.60 10.52 10.55 85,154 -0.02(-0.18%)
Nov 20, 2019 10.58 10.59 10.55 10.57 52,508 -0.02(-0.18%)
Nov 19, 2019 10.55 10.59 10.53 10.59 67,040 +0.05(+0.48%)
Nov 18, 2019 10.53 10.55 10.52 10.53 53,730 -0.01(-0.12%)
Nov 15, 2019 10.54 10.56 10.52 10.55 48,015 +0.00(+0.00%)
Nov 14, 2019 10.55 10.57 10.52 10.55 130,428 +0.01(+0.08%)
Nov 13, 2019 10.55 10.55 10.52 10.54 59,255 -0.01(-0.14%)
Nov 12, 2019 10.49 10.55 10.49 10.55 40,959 +0.07(+0.64%)
Nov 11, 2019 10.48 10.49 10.47 10.49 62,706 +0.00(+0.03%)
Nov 08, 2019 10.48 10.52 10.48 10.48 146,714 +0.00(+0.00%)
Nov 07, 2019 10.55 10.55 10.47 10.48 110,779 -0.06(-0.60%)
Nov 06, 2019 10.52 10.55 10.49 10.55 70,931 +0.05(+0.49%)
Nov 05, 2019 10.51 10.54 10.50 10.50 71,259 -0.02(-0.18%)
Nov 04, 2019 10.52 10.53 10.50 10.52 216,088 +0.01(+0.12%)
Nov 01, 2019 10.46 10.50 10.45 10.50 207,597 +0.08(+0.73%)
Oct 31, 2019 10.45 10.48 10.42 10.43 91,421 -0.03(-0.30%)
Oct 30, 2019 10.47 10.47 10.40 10.46 146,754 +0.00(+0.00%)
Oct 29, 2019 10.45 10.47 10.42 10.46 256,797 +0.00(+0.00%)
Oct 28, 2019 10.43 10.49 10.43 10.46 62,207 +0.06(+0.55%)
Oct 25, 2019 10.43 10.43 10.39 10.40 84,106 -0.03(-0.24%)
Oct 24, 2019 10.45 10.48 10.39 10.43 93,108 -0.01(-0.06%)
Oct 23, 2019 10.46 10.46 10.42 10.43 77,972 -0.01(-0.12%)
Oct 22, 2019 10.45 10.48 10.41 10.45 143,294 +0.00(+0.00%)
Oct 21, 2019 10.39 10.48 10.39 10.45 110,663 +0.03(+0.31%)
Oct 18, 2019 10.38 10.45 10.38 10.41 61,039 +0.04(+0.38%)
Oct 17, 2019 10.36 10.38 10.35 10.37 63,118 +0.02(+0.24%)
Oct 16, 2019 10.34 10.37 10.34 10.35 52,459 -0.01(-0.06%)
Oct 15, 2019 10.27 10.38 10.27 10.36 46,644 +0.08(+0.81%)
Oct 14, 2019 10.32 10.32 10.25 10.27 157,524 -0.03(-0.31%)
Oct 11, 2019 10.32 10.38 10.30 10.30 104,661 +0.02(+0.19%)
Oct 10, 2019 10.23 10.31 10.23 10.29 51,574 +0.04(+0.40%)
Oct 09, 2019 10.22 10.26 10.22 10.24 127,348 +0.03(+0.28%)
Oct 08, 2019 10.27 10.29 10.21 10.22 111,678 -0.08(-0.80%)
Oct 07, 2019 10.25 10.31 10.21 10.30 89,729 +0.07(+0.65%)
Oct 04, 2019 10.16 10.25 10.16 10.23 115,175 +0.09(+0.86%)
Oct 03, 2019 10.16 10.23 10.13 10.14 137,707 -0.01(-0.13%)
Oct 02, 2019 10.36 10.36 10.11 10.16 235,539 -0.20(-1.97%)
Oct 01, 2019 10.51 10.54 10.36 10.36 217,774 -0.15(-1.41%)
Sep 30, 2019 10.55 10.59 10.50 10.51 421,913 -0.03(-0.30%)
Sep 27, 2019 10.59 10.61 10.51 10.54 126,881 -0.04(-0.35%)
Sep 26, 2019 10.53 10.61 10.52 10.58 254,900 +0.06(+0.59%)
Sep 25, 2019 10.50 10.55 10.49 10.52 102,896 -0.00(-0.03%)
Sep 24, 2019 10.60 10.62 10.52 10.52 111,096 -0.07(-0.62%)
Sep 23, 2019 10.61 10.63 10.58 10.59 125,465 -0.01(-0.06%)
Sep 20, 2019 10.55 10.61 10.54 10.59 117,899 +0.06(+0.59%)
Sep 19, 2019 10.54 10.59 10.52 10.53 136,624 +0.00(+0.00%)
Sep 18, 2019 10.52 10.55 10.49 10.53 56,877 +0.00(+0.00%)
Sep 17, 2019 10.53 10.53 10.47 10.53 79,192 +0.00(+0.00%)
Sep 16, 2019 10.50 10.55 10.46 10.53 230,782 +0.02(+0.18%)
Sep 13, 2019 10.47 10.53 10.47 10.51 112,124 +0.04(+0.42%)
Sep 12, 2019 10.48 10.50 10.44 10.47 51,777 +0.02(+0.21%)
Sep 11, 2019 10.43 10.47 10.41 10.45 1,234,823 +0.02(+0.15%)
Sep 10, 2019 10.41 10.44 10.40 10.43 97,944 +0.05(+0.48%)
Sep 09, 2019 10.32 10.40 10.32 10.38 101,035 +0.05(+0.48%)
Sep 06, 2019 10.34 10.34 10.30 10.33 83,090 -0.01(-0.06%)
Sep 05, 2019 10.30 10.35 10.28 10.34 119,701 +0.06(+0.61%)
Sep 04, 2019 10.22 10.27 10.22 10.27 465,114 +0.06(+0.55%)
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.