Bdc Income Vaneck ETF (NY: BIZD )

15.61 USD -0.13 (-0.83%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.32 11.34 11.15 11.24 285,900 -0.07(-0.60%)
Oct 29, 2020 11.28 11.36 11.17 11.31 109,984 +0.03(+0.27%)
Oct 28, 2020 11.52 11.54 11.28 11.28 759,909 -0.36(-3.09%)
Oct 27, 2020 11.65 11.71 11.63 11.64 72,549 +0.04(+0.34%)
Oct 26, 2020 11.68 11.73 11.57 11.60 184,817 -0.20(-1.69%)
Oct 23, 2020 11.71 11.82 11.71 11.80 65,800 +0.09(+0.77%)
Oct 22, 2020 11.74 11.74 11.63 11.71 67,106 +0.03(+0.26%)
Oct 21, 2020 11.68 11.74 11.66 11.68 129,136 -0.03(-0.26%)
Oct 20, 2020 11.71 11.78 11.69 11.71 81,271 +0.03(+0.24%)
Oct 19, 2020 11.94 11.94 11.67 11.68 125,813 -0.17(-1.41%)
Oct 16, 2020 11.90 11.95 11.85 11.85 70,800 -0.06(-0.50%)
Oct 15, 2020 11.90 11.95 11.87 11.91 88,112 -0.03(-0.25%)
Oct 14, 2020 11.89 12.03 11.89 11.94 77,125 +0.04(+0.34%)
Oct 13, 2020 11.94 12.00 11.89 11.90 198,303 -0.08(-0.71%)
Oct 12, 2020 12.18 12.18 11.96 11.98 90,833 -0.16(-1.28%)
Oct 09, 2020 12.22 12.24 12.11 12.14 78,200 -0.04(-0.33%)
Oct 08, 2020 12.08 12.20 12.08 12.18 161,687 +0.10(+0.83%)
Oct 07, 2020 12.19 12.19 12.01 12.08 176,707 +0.08(+0.67%)
Oct 06, 2020 12.09 12.17 12.00 12.00 64,962 -0.09(-0.74%)
Oct 05, 2020 12.11 12.24 12.09 12.09 118,577 -0.02(-0.17%)
Oct 02, 2020 11.81 12.15 11.81 12.11 84,300 +0.08(+0.67%)
Oct 01, 2020 12.00 12.07 11.82 12.03 108,588 -0.12(-0.99%)
Sep 30, 2020 12.18 12.34 12.15 12.15 159,198 +0.02(+0.16%)
Sep 29, 2020 12.39 12.39 12.13 12.13 79,784 -0.21(-1.66%)
Sep 28, 2020 12.15 12.45 12.15 12.34 82,897 +0.27(+2.24%)
Sep 25, 2020 11.65 12.07 11.65 12.06 132,200 +0.31(+2.68%)
Sep 24, 2020 11.80 11.92 11.70 11.75 120,101 -0.07(-0.59%)
Sep 23, 2020 12.13 12.20 11.82 11.82 76,888 -0.29(-2.39%)
Sep 22, 2020 12.19 12.24 12.09 12.11 109,394 +0.03(+0.25%)
Sep 21, 2020 12.10 12.23 12.05 12.08 132,879 -0.12(-0.98%)
Sep 18, 2020 12.30 12.31 12.20 12.20 33,500 -0.06(-0.49%)
Sep 17, 2020 12.30 12.33 12.22 12.26 59,631 -0.10(-0.81%)
Sep 16, 2020 12.39 12.47 12.34 12.36 89,495 +0.05(+0.41%)
Sep 15, 2020 12.39 12.49 12.31 12.31 65,571 -0.02(-0.16%)
Sep 14, 2020 12.35 12.44 12.26 12.33 61,029 +0.10(+0.81%)
Sep 11, 2020 12.14 12.28 12.14 12.23 42,900 +0.06(+0.50%)
Sep 10, 2020 12.21 12.26 12.12 12.17 58,899 +0.03(+0.25%)
Sep 09, 2020 12.23 12.23 12.05 12.14 99,198 +0.02(+0.17%)
Sep 08, 2020 12.00 12.19 11.87 12.12 188,534 +0.12(+0.99%)
Sep 04, 2020 12.20 12.20 11.78 12.00 96,200 -0.02(-0.16%)
Sep 03, 2020 12.22 12.29 12.00 12.02 128,657 -0.23(-1.88%)
Sep 02, 2020 12.22 12.28 12.13 12.25 75,946 +0.03(+0.25%)
Sep 01, 2020 12.14 12.24 12.14 12.22 55,096 +0.01(+0.08%)
Aug 31, 2020 12.39 12.39 12.15 12.21 49,352 -0.13(-1.05%)
Aug 28, 2020 12.24 12.34 12.14 12.34 111,800 +0.23(+1.90%)
Aug 27, 2020 12.05 12.13 12.05 12.11 37,820 +0.10(+0.83%)
Aug 26, 2020 12.21 12.21 12.01 12.01 68,186 -0.18(-1.48%)
Aug 25, 2020 12.32 12.33 12.13 12.19 55,038 -0.09(-0.73%)
Aug 24, 2020 12.12 12.28 12.08 12.28 74,254 +0.25(+2.08%)
Aug 21, 2020 12.05 12.06 11.95 12.03 49,000 -0.02(-0.17%)
Aug 20, 2020 12.06 12.15 12.01 12.05 44,364 -0.01(-0.08%)
Aug 19, 2020 12.07 12.13 12.05 12.06 58,505 -0.06(-0.50%)
Aug 18, 2020 12.36 12.36 12.09 12.12 96,813 -0.17(-1.38%)
Aug 17, 2020 12.43 12.44 12.19 12.29 93,256 -0.05(-0.41%)
Aug 14, 2020 12.33 12.42 12.30 12.34 103,800 -0.07(-0.56%)
Aug 13, 2020 12.44 12.60 12.41 12.41 80,028 -0.03(-0.24%)
Aug 12, 2020 12.53 12.65 12.43 12.44 69,122 -0.05(-0.40%)
Aug 11, 2020 12.77 12.85 12.44 12.49 162,258 -0.11(-0.87%)
Aug 10, 2020 12.36 12.68 12.36 12.60 191,900 +0.26(+2.11%)
Aug 07, 2020 12.08 12.34 12.08 12.34 55,200 +0.21(+1.73%)
Aug 06, 2020 12.08 12.22 12.08 12.13 76,390 -0.02(-0.16%)
Aug 05, 2020 11.99 12.15 11.99 12.15 84,250 +0.20(+1.67%)
Aug 04, 2020 11.74 11.97 11.74 11.95 37,495 +0.09(+0.76%)
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.