Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.590 8.626 8.515 8.530 194,366 -0.05(-0.58%)
Nov 29, 2017 8.600 8.630 8.565 8.580 122,128 +0.01(+0.12%)
Nov 28, 2017 8.580 8.590 8.555 8.570 120,019 +0.00(+0.06%)
Nov 27, 2017 8.615 8.625 8.540 8.565 355,956 -0.05(-0.64%)
Nov 24, 2017 8.625 8.630 8.600 8.620 13,800 +0.01(+0.17%)
Nov 22, 2017 8.605 8.615 8.565 8.605 69,604 +0.01(+0.12%)
Nov 21, 2017 8.635 8.656 8.595 8.595 53,493 -0.04(-0.52%)
Nov 20, 2017 8.620 8.656 8.620 8.640 43,978 +0.02(+0.29%)
Nov 17, 2017 8.520 8.625 8.520 8.615 168,671 +0.08(+0.99%)
Nov 16, 2017 8.520 8.605 8.515 8.530 71,078 +0.03(+0.41%)
Nov 15, 2017 8.485 8.518 8.470 8.495 45,745 -0.01(-0.18%)
Nov 14, 2017 8.441 8.525 8.421 8.510 105,526 +0.03(+0.35%)
Nov 13, 2017 8.441 8.500 8.431 8.480 80,306 +0.00(+0.06%)
Nov 10, 2017 8.436 8.495 8.426 8.475 44,950 +0.06(+0.71%)
Nov 09, 2017 8.515 8.540 8.416 8.416 43,432 -0.11(-1.34%)
Nov 08, 2017 8.460 8.550 8.456 8.530 55,284 +0.07(+0.88%)
Nov 07, 2017 8.411 8.455 8.406 8.455 90,399 +0.06(+0.77%)
Nov 06, 2017 8.391 8.405 8.361 8.391 112,248 +0.01(+0.12%)
Nov 03, 2017 8.246 8.401 8.246 8.381 223,510 +0.13(+1.63%)
Nov 02, 2017 8.386 8.386 8.232 8.246 346,508 -0.16(-1.90%)
Nov 01, 2017 8.460 8.460 8.406 8.406 102,601 -0.06(-0.71%)
Oct 31, 2017 8.490 8.520 8.444 8.465 95,867 -0.01(-0.12%)
Oct 30, 2017 8.520 8.570 8.475 8.475 104,127 -0.03(-0.32%)
Oct 27, 2017 8.500 8.535 8.436 8.503 169,850 +0.03(+0.32%)
Oct 26, 2017 8.520 8.520 8.465 8.475 95,709 -0.04(-0.47%)
Oct 25, 2017 8.635 8.635 8.500 8.515 157,682 -0.12(-1.44%)
Oct 24, 2017 8.645 8.675 8.615 8.640 63,341 +0.01(+0.12%)
Oct 23, 2017 8.640 8.660 8.615 8.630 69,801 -0.01(-0.17%)
Oct 20, 2017 8.635 8.665 8.630 8.645 60,610 +0.03(+0.35%)
Oct 19, 2017 8.590 8.615 8.565 8.615 73,771 +0.02(+0.29%)
Oct 18, 2017 8.590 8.650 8.590 8.590 197,781 +0.00(+0.06%)
Oct 17, 2017 8.645 8.659 8.575 8.585 230,338 -0.06(-0.69%)
Oct 16, 2017 8.635 8.670 8.630 8.645 238,776 +0.00(+0.00%)
Oct 13, 2017 8.650 8.650 8.625 8.645 94,136 -0.01(-0.17%)
Oct 12, 2017 8.675 8.675 8.630 8.660 144,981 -0.01(-0.17%)
Oct 11, 2017 8.695 8.719 8.695 8.675 82,167 -0.04(-0.46%)
Oct 10, 2017 8.709 8.724 8.665 8.714 84,656 +0.00(+0.00%)
Oct 09, 2017 8.729 8.734 8.705 8.714 96,857 -0.02(-0.23%)
Oct 06, 2017 8.759 8.778 8.704 8.734 118,875 -0.04(-0.51%)
Oct 05, 2017 8.744 8.794 8.729 8.779 75,629 +0.00(+0.00%)
Oct 04, 2017 8.749 8.779 8.719 8.779 99,576 +0.06(+0.74%)
Oct 03, 2017 8.734 8.739 8.713 8.714 55,035 -0.04(-0.45%)
Oct 02, 2017 8.744 8.754 8.665 8.754 77,689 +0.05(+0.54%)
Sep 29, 2017 8.664 8.707 8.633 8.707 122,951 +0.07(+0.85%)
Sep 28, 2017 8.542 8.634 8.503 8.634 223,872 +0.10(+1.20%)
Sep 27, 2017 8.537 8.542 8.493 8.532 106,680 +0.01(+0.17%)
Sep 26, 2017 8.498 8.527 8.469 8.517 75,874 +0.03(+0.34%)
Sep 25, 2017 8.488 8.498 8.449 8.488 141,172 -0.01(-0.11%)
Sep 22, 2017 8.464 8.498 8.449 8.498 110,676 +0.05(+0.58%)
Sep 21, 2017 8.483 8.483 8.420 8.449 74,972 -0.03(-0.40%)
Sep 20, 2017 8.449 8.483 8.449 8.483 30,452 +0.04(+0.52%)
Sep 19, 2017 8.410 8.473 8.405 8.439 146,033 +0.03(+0.41%)
Sep 18, 2017 8.420 8.434 8.381 8.405 176,627 -0.01(-0.17%)
Sep 15, 2017 8.405 8.430 8.396 8.420 46,824 +0.00(+0.00%)
Sep 14, 2017 8.376 8.425 8.357 8.420 57,408 +0.02(+0.23%)
Sep 13, 2017 8.371 8.400 8.352 8.400 105,558 +0.04(+0.53%)
Sep 12, 2017 8.371 8.400 8.356 8.356 523,321 -0.04(-0.46%)
Sep 11, 2017 8.361 8.405 8.360 8.395 87,315 +0.02(+0.29%)
Sep 08, 2017 8.356 8.381 8.322 8.371 62,803 +0.00(+0.06%)
Sep 07, 2017 8.376 8.381 8.355 8.366 51,359 +0.00(+0.06%)
Sep 06, 2017 8.376 8.400 8.347 8.361 405,345 -0.02(-0.27%)
Sep 05, 2017 8.454 8.457 8.367 8.384 40,685 -0.08(-0.94%)
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.