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 (%)
Oct 30, 2020 8.157 8.171 8.035 8.101 396,760 -0.05(-0.60%)
Oct 29, 2020 8.128 8.186 8.049 8.150 152,631 +0.02(+0.27%)
Oct 28, 2020 8.301 8.312 8.125 8.128 1,054,572 -0.26(-3.09%)
Oct 27, 2020 8.395 8.438 8.380 8.388 100,680 +0.03(+0.34%)
Oct 26, 2020 8.416 8.452 8.337 8.359 256,481 -0.14(-1.69%)
Oct 23, 2020 8.438 8.517 8.438 8.503 91,314 +0.06(+0.77%)
Oct 22, 2020 8.460 8.460 8.380 8.438 93,127 +0.02(+0.26%)
Oct 21, 2020 8.416 8.460 8.402 8.416 179,209 -0.02(-0.26%)
Oct 20, 2020 8.438 8.488 8.424 8.438 112,784 +0.02(+0.24%)
Oct 19, 2020 8.604 8.604 8.409 8.418 174,598 -0.12(-1.41%)
Oct 16, 2020 8.575 8.608 8.539 8.539 98,253 -0.04(-0.50%)
Oct 15, 2020 8.575 8.609 8.553 8.582 122,278 -0.02(-0.25%)
Oct 14, 2020 8.568 8.669 8.568 8.604 107,031 +0.03(+0.34%)
Oct 13, 2020 8.604 8.647 8.568 8.575 275,197 -0.06(-0.71%)
Oct 12, 2020 8.777 8.777 8.619 8.636 126,054 -0.11(-1.28%)
Oct 09, 2020 8.806 8.820 8.726 8.748 108,522 -0.03(-0.33%)
Oct 08, 2020 8.705 8.791 8.705 8.777 224,382 +0.07(+0.83%)
Oct 07, 2020 8.784 8.784 8.654 8.705 245,227 +0.06(+0.67%)
Oct 06, 2020 8.712 8.770 8.647 8.647 90,151 -0.06(-0.74%)
Oct 05, 2020 8.726 8.820 8.712 8.712 164,556 -0.01(-0.17%)
Oct 02, 2020 8.510 8.755 8.510 8.726 116,988 +0.06(+0.67%)
Oct 01, 2020 8.647 8.697 8.520 8.669 150,694 +0.17(+2.04%)
Sep 30, 2020 8.516 8.628 8.495 8.495 227,680 +0.01(+0.16%)
Sep 29, 2020 8.663 8.663 8.482 8.482 114,104 -0.14(-1.66%)
Sep 28, 2020 8.495 8.705 8.495 8.625 118,556 +0.19(+2.24%)
Sep 25, 2020 8.146 8.440 8.146 8.436 189,068 +0.22(+2.68%)
Sep 24, 2020 8.251 8.335 8.181 8.216 171,765 -0.05(-0.59%)
Sep 23, 2020 8.482 8.530 8.265 8.265 109,963 -0.20(-2.39%)
Sep 22, 2020 8.523 8.558 8.450 8.468 156,452 +0.02(+0.25%)
Sep 21, 2020 8.461 8.551 8.426 8.447 190,039 -0.08(-0.98%)
Sep 18, 2020 8.600 8.607 8.530 8.530 47,910 -0.04(-0.49%)
Sep 17, 2020 8.600 8.621 8.544 8.572 85,282 -0.07(-0.81%)
Sep 16, 2020 8.663 8.719 8.628 8.642 127,993 +0.03(+0.41%)
Sep 15, 2020 8.663 8.733 8.607 8.607 93,777 -0.01(-0.16%)
Sep 14, 2020 8.635 8.698 8.572 8.621 87,281 +0.07(+0.81%)
Sep 11, 2020 8.488 8.586 8.488 8.552 61,354 +0.04(+0.50%)
Sep 10, 2020 8.537 8.574 8.476 8.509 84,235 +0.02(+0.25%)
Sep 09, 2020 8.551 8.551 8.429 8.488 141,870 +0.01(+0.16%)
Sep 08, 2020 8.391 8.520 8.300 8.475 269,635 +0.08(+0.99%)
Sep 04, 2020 8.530 8.530 8.237 8.391 137,582 -0.01(-0.16%)
Sep 03, 2020 8.544 8.593 8.391 8.405 184,001 -0.16(-1.88%)
Sep 02, 2020 8.544 8.586 8.479 8.565 108,615 +0.02(+0.25%)
Sep 01, 2020 8.488 8.558 8.488 8.544 78,796 +0.01(+0.08%)
Aug 31, 2020 8.663 8.663 8.495 8.537 70,581 -0.09(-1.05%)
Aug 28, 2020 8.558 8.628 8.488 8.628 159,893 +0.16(+1.90%)
Aug 27, 2020 8.426 8.482 8.426 8.468 54,089 +0.07(+0.83%)
Aug 26, 2020 8.537 8.537 8.398 8.398 97,517 -0.13(-1.48%)
Aug 25, 2020 8.614 8.621 8.482 8.523 78,713 -0.06(-0.73%)
Aug 24, 2020 8.475 8.586 8.447 8.586 106,195 +0.17(+2.08%)
Aug 21, 2020 8.426 8.433 8.356 8.412 70,078 -0.01(-0.17%)
Aug 20, 2020 8.433 8.495 8.398 8.426 63,448 -0.01(-0.08%)
Aug 19, 2020 8.440 8.482 8.426 8.433 83,672 -0.04(-0.50%)
Aug 18, 2020 8.642 8.642 8.454 8.475 138,459 -0.12(-1.38%)
Aug 17, 2020 8.691 8.698 8.524 8.593 133,372 -0.03(-0.41%)
Aug 14, 2020 8.621 8.684 8.600 8.628 148,451 -0.05(-0.56%)
Aug 13, 2020 8.698 8.810 8.677 8.677 114,453 -0.02(-0.24%)
Aug 12, 2020 8.761 8.845 8.691 8.698 98,856 -0.03(-0.40%)
Aug 11, 2020 8.929 8.985 8.698 8.733 232,056 -0.08(-0.87%)
Aug 10, 2020 8.642 8.866 8.642 8.810 274,449 +0.18(+2.11%)
Aug 07, 2020 8.447 8.628 8.447 8.628 78,945 +0.15(+1.73%)
Aug 06, 2020 8.447 8.547 8.447 8.482 109,250 -0.01(-0.16%)
Aug 05, 2020 8.384 8.495 8.384 8.495 120,491 +0.14(+1.67%)
Aug 04, 2020 8.209 8.370 8.209 8.356 53,624 +0.06(+0.76%)
Aug 03, 2020 8.118 8.300 8.111 8.293 454,441 +0.13(+1.54%)
Jul 31, 2020 8.104 8.167 8.055 8.167 46,480 +0.01(+0.17%)
Jul 30, 2020 8.041 8.160 8.028 8.153 65,215 -0.01(-0.17%)
Jul 29, 2020 8.069 8.167 8.018 8.167 78,043 +0.06(+0.69%)
Jul 28, 2020 8.034 8.111 8.013 8.111 75,149 +0.08(+1.05%)
Jul 27, 2020 8.146 8.146 8.013 8.027 90,522 -0.09(-1.14%)
Jul 24, 2020 8.167 8.230 8.104 8.120 98,252 -0.16(-1.92%)
Jul 23, 2020 8.293 8.342 8.188 8.279 185,230 +0.01(+0.17%)
Jul 22, 2020 8.181 8.279 8.146 8.265 115,605 +0.10(+1.20%)
Jul 21, 2020 8.069 8.188 8.069 8.167 55,095 +0.08(+1.04%)
Jul 20, 2020 8.069 8.104 8.013 8.083 164,795 -0.03(-0.43%)
Jul 17, 2020 8.146 8.174 8.076 8.118 71,365 +0.02(+0.26%)
Jul 16, 2020 8.048 8.188 8.048 8.097 76,615 -0.02(-0.26%)
Jul 15, 2020 7.971 8.174 7.971 8.118 118,030 +0.15(+1.84%)
Jul 14, 2020 7.852 7.971 7.824 7.971 66,319 +0.13(+1.60%)
Jul 13, 2020 7.873 8.025 7.845 7.845 140,933 +0.00(+0.00%)
Jul 10, 2020 7.684 7.894 7.665 7.845 103,115 +0.13(+1.72%)
Jul 09, 2020 7.922 7.992 7.712 7.712 183,569 -0.24(-2.99%)
Jul 08, 2020 8.076 8.076 7.901 7.950 188,094 -0.04(-0.52%)
Jul 07, 2020 8.111 8.111 7.916 7.992 144,357 -0.10(-1.21%)
Jul 06, 2020 8.230 8.293 8.013 8.090 571,447 -0.03(-0.34%)
Jul 02, 2020 8.237 8.335 8.118 8.118 97,251 +0.01(+0.09%)
Jul 01, 2020 8.223 8.263 8.111 8.111 135,520 -0.12(-1.40%)
Jun 30, 2020 8.125 8.278 8.098 8.226 188,024 +0.10(+1.25%)
Jun 29, 2020 8.145 8.145 7.962 8.125 262,935 +0.11(+1.35%)
Jun 26, 2020 8.105 8.105 7.942 8.017 191,558 -0.09(-1.09%)
Jun 25, 2020 7.956 8.145 7.956 8.105 95,841 +0.11(+1.35%)
Jun 24, 2020 8.125 8.159 7.868 7.996 172,529 -0.21(-2.56%)
Jun 23, 2020 8.267 8.328 8.159 8.206 110,776 -0.05(-0.57%)
Jun 22, 2020 8.335 8.335 8.152 8.254 210,235 -0.08(-0.97%)
Jun 19, 2020 8.403 8.504 8.247 8.335 115,939 -0.02(-0.24%)
Jun 18, 2020 8.375 8.463 8.315 8.355 106,043 -0.04(-0.48%)
Jun 17, 2020 8.565 8.626 8.396 8.396 73,839 -0.18(-2.05%)
Jun 16, 2020 8.761 8.829 8.572 8.572 229,969 +0.04(+0.44%)
Jun 15, 2020 8.294 8.592 8.152 8.535 132,359 +0.06(+0.68%)
Jun 12, 2020 8.463 8.548 8.198 8.477 92,013 +0.37(+4.51%)
Jun 11, 2020 8.240 8.355 8.023 8.111 286,817 -0.52(-6.04%)
Jun 10, 2020 8.985 8.985 8.497 8.633 231,691 -0.33(-3.70%)
Jun 09, 2020 9.080 9.080 8.813 8.965 269,598 -0.14(-1.49%)
Jun 08, 2020 8.768 9.100 8.768 9.100 216,084 +0.47(+5.41%)
Jun 05, 2020 8.917 8.917 8.362 8.633 265,109 +0.01(+0.16%)
Jun 04, 2020 8.558 8.619 8.477 8.619 116,847 +0.03(+0.32%)
Jun 03, 2020 8.396 8.660 8.396 8.592 510,948 +0.21(+2.50%)
Jun 02, 2020 8.396 8.396 8.260 8.382 224,161 +0.07(+0.81%)
Jun 01, 2020 8.159 8.409 8.125 8.315 179,486 +0.17(+2.08%)
May 29, 2020 8.125 8.260 8.024 8.145 124,505 -0.05(-0.66%)
May 28, 2020 8.538 8.538 8.152 8.199 302,948 -0.20(-2.34%)
May 27, 2020 8.497 8.497 8.199 8.396 218,737 +0.12(+1.39%)
May 26, 2020 8.193 8.355 8.193 8.281 213,490 +0.33(+4.17%)
May 22, 2020 7.908 7.969 7.854 7.949 84,332 +0.06(+0.77%)
May 21, 2020 7.746 7.895 7.746 7.888 445,517 +0.16(+2.01%)
May 20, 2020 7.962 7.962 7.665 7.732 173,336 +0.10(+1.33%)
May 19, 2020 7.529 7.709 7.499 7.631 197,698 +0.13(+1.71%)
May 18, 2020 7.428 7.604 7.353 7.502 183,998 +0.22(+3.07%)
May 15, 2020 7.109 7.317 7.109 7.279 163,939 +0.12(+1.61%)
May 14, 2020 6.832 7.214 6.717 7.163 194,500 +0.11(+1.54%)
May 13, 2020 7.326 7.326 6.879 7.055 227,718 -0.26(-3.61%)
May 12, 2020 7.380 7.498 7.319 7.319 109,021 -0.03(-0.37%)
May 11, 2020 7.258 7.431 7.224 7.346 480,238 -0.03(-0.37%)
May 08, 2020 7.319 7.448 7.292 7.373 195,693 +0.12(+1.59%)
May 07, 2020 7.204 7.389 7.157 7.258 182,327 +0.18(+2.58%)
May 06, 2020 7.103 7.177 6.899 7.075 186,491 +0.10(+1.46%)
May 05, 2020 7.109 7.279 6.874 6.974 1,046,634 +0.18(+2.59%)
May 04, 2020 6.866 6.927 6.669 6.798 313,941 -0.16(-2.33%)
May 01, 2020 7.130 7.130 6.899 6.960 145,625 -0.34(-4.64%)
Apr 30, 2020 7.333 7.340 7.130 7.299 581,264 -0.13(-1.73%)
Apr 29, 2020 7.218 7.475 7.184 7.428 542,956 +0.41(+5.84%)
Apr 28, 2020 7.387 7.516 7.015 7.018 256,403 -0.11(-1.57%)
Apr 27, 2020 6.825 7.279 6.825 7.130 418,458 +0.35(+5.19%)
Apr 24, 2020 6.493 6.838 6.493 6.778 351,658 +0.30(+4.71%)
Apr 23, 2020 6.432 6.513 6.297 6.473 337,487 +0.08(+1.24%)
Apr 22, 2020 6.513 6.568 6.337 6.394 163,501 -0.02(-0.29%)
Apr 21, 2020 6.425 6.554 6.331 6.412 387,550 -0.19(-2.87%)
Apr 20, 2020 6.750 6.820 6.514 6.602 173,436 -0.26(-3.85%)
Apr 17, 2020 7.062 7.096 6.757 6.866 244,285 +0.14(+2.01%)
Apr 16, 2020 6.940 6.994 6.658 6.730 249,627 -0.15(-2.17%)
Apr 15, 2020 6.974 6.974 6.757 6.879 513,212 -0.43(-5.93%)
Apr 14, 2020 7.258 7.333 7.035 7.312 256,264 +0.22(+3.15%)
Apr 13, 2020 7.177 7.204 6.649 7.089 441,194 -0.04(-0.57%)
Apr 09, 2020 6.676 7.424 6.676 7.130 902,998 +0.64(+9.86%)
Apr 08, 2020 6.148 6.702 6.148 6.490 311,197 +0.46(+7.70%)
Apr 07, 2020 5.985 6.317 5.850 6.026 320,912 +0.51(+9.20%)
Apr 06, 2020 5.430 5.850 5.430 5.518 348,471 +0.35(+6.68%)
Apr 03, 2020 5.423 5.525 5.024 5.173 344,568 -0.26(-4.73%)
Apr 02, 2020 5.613 5.756 5.364 5.430 176,103 -0.17(-3.03%)
Apr 01, 2020 5.904 5.990 5.539 5.599 334,827 -0.48(-7.84%)
Mar 31, 2020 6.193 6.395 6.024 6.076 184,042 -0.17(-2.71%)
Mar 30, 2020 6.532 6.532 6.187 6.245 541,971 -0.35(-5.24%)
Mar 27, 2020 6.512 6.912 6.242 6.590 306,804 -0.15(-2.22%)
Mar 26, 2020 6.109 7.295 6.109 6.740 603,671 +0.71(+11.77%)
Mar 25, 2020 5.581 6.936 5.568 6.030 693,590 +0.42(+7.55%)
Mar 24, 2020 5.021 5.796 5.021 5.607 851,022 +0.62(+12.48%)
Mar 23, 2020 5.405 5.496 4.754 4.985 1,120,775 -0.77(-13.41%)
Mar 20, 2020 6.076 6.447 5.724 5.757 346,729 -0.39(-6.36%)
Mar 19, 2020 5.099 6.200 4.425 6.148 567,661 +0.86(+16.26%)
Mar 18, 2020 5.926 6.187 4.630 5.288 1,244,062 -1.18(-18.23%)
Mar 17, 2020 6.851 7.203 6.317 6.467 457,678 -0.86(-11.73%)
Mar 16, 2020 7.352 7.352 6.747 7.326 485,769 -0.74(-9.13%)
Mar 13, 2020 8.160 8.453 7.698 8.062 577,063 +0.31(+4.03%)
Mar 12, 2020 8.368 8.368 7.574 7.750 550,287 -1.04(-11.85%)
Mar 11, 2020 9.039 9.046 8.713 8.792 285,744 -0.41(-4.46%)
Mar 10, 2020 9.391 9.495 8.989 9.202 426,847 +0.05(+0.57%)
Mar 09, 2020 9.339 9.378 9.020 9.150 400,031 -0.83(-8.35%)
Mar 06, 2020 10.09 10.09 9.814 9.983 344,733 -0.24(-2.36%)
Mar 05, 2020 10.22 10.33 10.18 10.22 164,467 -0.14(-1.32%)
Mar 04, 2020 10.26 10.39 10.23 10.36 338,583 +0.21(+2.12%)
Mar 03, 2020 10.28 10.56 10.12 10.15 302,333 -0.06(-0.57%)
Mar 02, 2020 9.912 10.24 9.912 10.20 245,113 +0.38(+3.84%)
Feb 28, 2020 10.01 10.01 9.658 9.827 515,640 -0.36(-3.58%)
Feb 27, 2020 10.46 10.46 10.03 10.19 541,346 -0.34(-3.21%)
Feb 26, 2020 10.50 10.66 10.48 10.53 210,216 +0.08(+0.75%)
Feb 25, 2020 10.95 10.97 10.40 10.45 437,278 -0.49(-4.52%)
Feb 24, 2020 11.10 11.10 10.90 10.95 312,839 -0.18(-1.58%)
Feb 21, 2020 11.17 11.19 11.08 11.12 256,131 -0.07(-0.64%)
Feb 20, 2020 11.10 11.19 11.10 11.19 83,757 +0.10(+0.94%)
Feb 19, 2020 11.13 11.16 11.09 11.09 91,884 -0.05(-0.47%)
Feb 18, 2020 11.13 11.16 11.11 11.14 111,424 +0.01(+0.06%)
Feb 14, 2020 11.16 11.17 11.10 11.14 88,294 -0.01(-0.12%)
Feb 13, 2020 11.08 11.15 11.07 11.15 267,864 +0.05(+0.47%)
Feb 12, 2020 11.14 11.14 11.07 11.10 161,012 -0.01(-0.12%)
Feb 11, 2020 11.12 11.12 11.08 11.11 105,652 +0.03(+0.24%)
Feb 10, 2020 11.10 11.10 11.07 11.08 91,511 -0.04(-0.35%)
Feb 07, 2020 11.07 11.12 11.07 11.12 77,238 +0.01(+0.12%)
Feb 06, 2020 11.08 11.11 11.07 11.11 151,407 +0.03(+0.24%)
Feb 05, 2020 11.04 11.09 11.03 11.08 135,388 +0.05(+0.47%)
Feb 04, 2020 11.01 11.03 10.99 11.03 92,422 +0.08(+0.71%)
Feb 03, 2020 10.95 11.02 10.95 10.95 227,835 +0.00(+0.00%)
Jan 31, 2020 11.00 11.01 10.92 10.95 169,372 -0.05(-0.41%)
Jan 30, 2020 10.95 11.01 10.95 11.00 250,141 +0.01(+0.06%)
Jan 29, 2020 11.01 11.04 10.99 10.99 274,617 -0.02(-0.18%)
Jan 28, 2020 11.00 11.02 11.00 11.01 96,918 +0.05(+0.41%)
Jan 27, 2020 10.94 10.97 10.92 10.97 148,880 -0.05(-0.41%)
Jan 24, 2020 11.09 11.13 11.01 11.01 217,435 -0.08(-0.70%)
Jan 23, 2020 11.10 11.12 11.07 11.09 133,191 -0.03(-0.23%)
Jan 22, 2020 11.09 11.13 11.09 11.12 111,544 +0.05(+0.41%)
Jan 21, 2020 11.06 11.09 11.05 11.07 175,537 -0.03(-0.23%)
Jan 17, 2020 11.09 11.12 11.07 11.10 141,117 +0.01(+0.12%)
Jan 16, 2020 11.06 11.08 11.04 11.08 84,956 +0.06(+0.53%)
Jan 15, 2020 10.99 11.06 10.98 11.03 176,762 +0.04(+0.38%)
Jan 14, 2020 10.98 11.01 10.97 10.98 108,533 +0.02(+0.16%)
Jan 13, 2020 10.94 10.99 10.93 10.97 1,434,432 +0.03(+0.24%)
Jan 10, 2020 10.94 10.95 10.93 10.94 244,000 -0.01(-0.06%)
Jan 09, 2020 10.94 10.97 10.94 10.95 91,094 +0.01(+0.12%)
Jan 08, 2020 10.92 10.95 10.91 10.93 77,450 +0.01(+0.06%)
Jan 07, 2020 10.93 10.95 10.91 10.93 282,106 -0.01(-0.06%)
Jan 06, 2020 10.91 10.94 10.88 10.93 349,607 +0.03(+0.24%)
Jan 03, 2020 10.86 10.93 10.86 10.91 94,590 -0.01(-0.12%)
Jan 02, 2020 10.91 10.95 10.88 10.92 163,300 +0.01(+0.12%)
Dec 31, 2019 10.88 10.91 10.88 10.91 153,709 +0.02(+0.18%)
Dec 30, 2019 11.07 11.14 10.86 10.89 188,032 -0.02(-0.20%)
Dec 27, 2019 10.95 10.96 10.91 10.91 66,374 -0.03(-0.29%)
Dec 26, 2019 10.92 10.94 10.91 10.94 78,985 +0.01(+0.06%)
Dec 24, 2019 10.90 10.94 10.90 10.94 59,156 +0.02(+0.17%)
Dec 23, 2019 10.96 10.97 10.88 10.92 149,547 -0.08(-0.74%)
Dec 20, 2019 10.94 11.01 10.94 11.00 1,401,401 +0.03(+0.29%)
Dec 19, 2019 10.96 10.99 10.94 10.97 160,771 +0.01(+0.06%)
Dec 18, 2019 11.02 11.03 10.95 10.96 205,367 -0.04(-0.35%)
Dec 17, 2019 10.96 11.01 10.96 11.00 156,285 +0.04(+0.41%)
Dec 16, 2019 10.92 10.97 10.92 10.96 113,753 +0.06(+0.58%)
Dec 13, 2019 10.88 10.90 10.85 10.89 333,913 +0.02(+0.18%)
Dec 12, 2019 10.83 10.90 10.82 10.87 103,555 +0.04(+0.35%)
Dec 11, 2019 10.82 10.83 10.80 10.83 106,787 +0.02(+0.21%)
Dec 10, 2019 10.80 10.81 10.77 10.81 101,509 +0.03(+0.27%)
Dec 09, 2019 10.75 10.81 10.75 10.78 69,688 +0.02(+0.18%)
Dec 06, 2019 10.73 10.77 10.73 10.76 141,850 +0.04(+0.42%)
Dec 05, 2019 10.76 10.80 10.71 10.72 68,447 +0.01(+0.06%)
Dec 04, 2019 10.69 10.74 10.69 10.71 101,324 +0.04(+0.42%)
Dec 03, 2019 10.66 10.67 10.62 10.67 199,044 -0.03(-0.30%)
Dec 02, 2019 10.77 10.77 10.70 10.70 74,699 -0.05(-0.48%)
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%)
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.