Bdc Income Vaneck ETF (NY: BIZD )

14.24 USD UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.96 17.96 17.76 17.87 30,999 -0.05(-0.28%)
Nov 29, 2016 17.85 17.96 17.83 17.92 27,521 +0.04(+0.22%)
Nov 28, 2016 18.03 18.03 17.85 17.88 18,742 -0.12(-0.67%)
Nov 25, 2016 17.94 18.00 17.78 18.00 19,189 +0.27(+1.52%)
Nov 23, 2016 17.73 17.73 17.73 0 +0.03(+0.17%)
Nov 22, 2016 17.69 17.80 17.69 17.70 45,068 -0.02(-0.11%)
Nov 21, 2016 17.77 17.81 17.70 17.72 95,209 +0.03(+0.17%)
Nov 18, 2016 17.60 17.69 17.50 17.69 29,486 +0.13(+0.73%)
Nov 17, 2016 17.53 17.60 17.44 17.56 36,173 +0.12(+0.70%)
Nov 16, 2016 17.44 17.50 17.41 17.44 43,630 -0.01(-0.06%)
Nov 15, 2016 17.52 17.55 17.35 17.45 54,966 +0.04(+0.23%)
Nov 14, 2016 17.46 17.57 17.40 17.41 42,639 -0.05(-0.29%)
Nov 11, 2016 17.32 17.50 17.32 17.46 28,485 +0.10(+0.55%)
Nov 10, 2016 17.22 17.41 17.22 17.36 72,014 +0.22(+1.27%)
Nov 09, 2016 16.76 17.24 16.76 17.15 72,055 +0.25(+1.50%)
Nov 08, 2016 16.82 16.96 16.82 16.89 22,296 +0.08(+0.47%)
Nov 07, 2016 16.77 16.88 16.77 16.81 35,578 +0.18(+1.11%)
Nov 04, 2016 16.66 16.79 16.63 16.63 36,695 -0.02(-0.12%)
Nov 03, 2016 16.81 16.81 16.62 16.65 41,564 -0.20(-1.19%)
Nov 02, 2016 16.99 17.01 16.77 16.85 186,528 -0.17(-1.01%)
Nov 01, 2016 17.20 17.20 16.97 17.02 43,300 -0.21(-1.20%)
Oct 31, 2016 17.37 17.37 17.20 17.23 44,063 -0.11(-0.61%)
Oct 28, 2016 17.29 17.39 17.24 17.34 37,872 +0.01(+0.03%)
Oct 27, 2016 17.40 17.40 17.31 17.33 18,658 -0.04(-0.26%)
Oct 26, 2016 17.45 17.45 17.29 17.37 31,380 -0.11(-0.60%)
Oct 25, 2016 17.40 17.48 17.30 17.48 19,226 +0.06(+0.34%)
Oct 24, 2016 17.30 17.45 17.30 17.42 41,574 +0.15(+0.87%)
Oct 21, 2016 17.21 17.34 17.21 17.27 18,857 +0.07(+0.41%)
Oct 20, 2016 17.22 17.26 17.13 17.20 13,410 -0.09(-0.52%)
Oct 19, 2016 17.18 17.31 17.18 17.29 22,255 +0.10(+0.58%)
Oct 18, 2016 17.15 17.23 17.15 17.19 49,458 +0.05(+0.31%)
Oct 17, 2016 17.22 17.22 17.13 17.14 22,303 -0.09(-0.54%)
Oct 14, 2016 17.43 17.43 17.18 17.23 13,693 -0.16(-0.92%)
Oct 13, 2016 17.27 17.39 17.21 17.39 25,740 +0.03(+0.17%)
Oct 12, 2016 17.28 17.42 17.28 17.36 15,489 +0.01(+0.06%)
Oct 11, 2016 17.42 17.42 17.30 17.35 38,257 -0.05(-0.29%)
Oct 10, 2016 17.45 17.46 17.40 17.40 23,078 +0.03(+0.15%)
Oct 07, 2016 17.44 17.49 17.34 17.37 22,059 -0.04(-0.21%)
Oct 06, 2016 17.48 17.48 17.38 17.41 21,664 -0.09(-0.51%)
Oct 05, 2016 17.53 17.53 17.44 17.50 54,632 +0.06(+0.37%)
Oct 04, 2016 17.50 17.58 17.36 17.43 23,970 -0.02(-0.09%)
Oct 03, 2016 17.43 17.53 17.37 17.45 78,099 -0.35(-1.96%)
Sep 30, 2016 18.11 18.11 17.80 17.80 37,253 +0.02(+0.11%)
Sep 29, 2016 17.82 17.87 17.75 17.78 74,660 -0.00(-0.00%)
Sep 28, 2016 17.73 17.84 17.66 17.78 20,235 +0.05(+0.28%)
Sep 27, 2016 17.68 17.76 17.68 17.73 45,137 +0.04(+0.23%)
Sep 26, 2016 17.78 17.79 17.69 17.69 28,426 -0.07(-0.37%)
Sep 23, 2016 17.70 17.80 17.68 17.76 16,024 +0.01(+0.03%)
Sep 22, 2016 17.85 17.85 17.70 17.75 63,579 +0.06(+0.34%)
Sep 21, 2016 17.79 17.79 17.62 17.69 9,982 +0.03(+0.17%)
Sep 20, 2016 17.73 17.75 17.66 17.66 17,222 +0.09(+0.51%)
Sep 19, 2016 17.62 17.75 17.57 17.57 29,148 +0.08(+0.46%)
Sep 16, 2016 17.55 17.60 17.41 17.49 21,445 -0.05(-0.29%)
Sep 15, 2016 17.40 17.56 17.38 17.54 17,960 +0.17(+0.98%)
Sep 14, 2016 17.44 17.45 17.35 17.37 29,923 -0.02(-0.11%)
Sep 13, 2016 17.59 17.59 17.39 17.39 23,650 -0.22(-1.25%)
Sep 12, 2016 17.60 17.64 17.38 17.61 49,124 -0.10(-0.56%)
Sep 09, 2016 17.98 17.98 17.69 17.71 72,626 -0.33(-1.83%)
Sep 08, 2016 18.05 18.05 18.01 18.04 16,419 -0.03(-0.17%)
Sep 07, 2016 18.09 18.09 17.96 18.07 27,765 +0.00(+0.00%)
Sep 06, 2016 18.11 18.11 18.02 18.07 24,890 +0.00(+0.00%)
Sep 02, 2016 18.03 18.07 18.07 18.07 38,600 +0.09(+0.50%)
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.