Bdc Income Vaneck ETF (NY: BIZD )

14.24 USD +0.07 (+0.49%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 16.14 16.14 16.03 16.06 20,000 -0.09(-0.56%)
Nov 29, 2018 16.13 16.22 16.08 16.15 26,160 +0.01(+0.06%)
Nov 28, 2018 15.98 16.14 15.97 16.14 42,604 +0.13(+0.81%)
Nov 27, 2018 15.94 16.01 15.88 16.01 33,627 +0.04(+0.24%)
Nov 26, 2018 16.01 16.18 15.97 15.97 39,065 +0.00(+0.01%)
Nov 23, 2018 15.92 16.00 15.89 15.97 369,200 +0.04(+0.25%)
Nov 21, 2018 15.93 15.93 15.93 0 +0.11(+0.70%)
Nov 20, 2018 16.05 16.06 15.80 15.82 427,878 -0.34(-2.10%)
Nov 19, 2018 16.10 16.16 16.10 16.16 30,875 +0.04(+0.25%)
Nov 16, 2018 16.09 16.16 16.07 16.12 29,500 -0.01(-0.06%)
Nov 15, 2018 16.11 16.15 16.05 16.13 77,840 -0.02(-0.12%)
Nov 14, 2018 16.24 16.26 16.11 16.15 40,629 -0.08(-0.49%)
Nov 13, 2018 16.35 16.35 16.16 16.23 41,995 +0.05(+0.31%)
Nov 12, 2018 16.47 16.47 16.18 16.18 47,383 -0.29(-1.76%)
Nov 09, 2018 16.30 16.47 16.30 16.47 34,700 +0.03(+0.18%)
Nov 08, 2018 16.45 16.57 16.41 16.44 58,918 -0.03(-0.16%)
Nov 07, 2018 16.46 16.57 16.39 16.47 57,047 +0.03(+0.16%)
Nov 06, 2018 16.28 16.44 16.27 16.44 25,333 +0.18(+1.11%)
Nov 05, 2018 16.03 16.28 16.03 16.26 79,511 +0.21(+1.34%)
Nov 02, 2018 16.20 16.24 16.03 16.05 106,600 -0.13(-0.83%)
Nov 01, 2018 16.00 16.20 16.00 16.18 36,397 +0.19(+1.19%)
Oct 31, 2018 15.80 16.07 15.80 15.99 32,685 +0.31(+1.98%)
Oct 30, 2018 15.65 15.75 15.54 15.68 110,265 +0.10(+0.64%)
Oct 29, 2018 15.64 15.78 15.55 15.58 377,801 +0.06(+0.39%)
Oct 26, 2018 15.55 15.60 15.45 15.52 82,200 -0.07(-0.45%)
Oct 25, 2018 15.57 15.70 15.57 15.59 91,230 +0.03(+0.19%)
Oct 24, 2018 15.74 15.75 15.56 15.56 39,102 -0.18(-1.14%)
Oct 23, 2018 15.77 15.78 15.62 15.74 91,168 -0.12(-0.76%)
Oct 22, 2018 16.01 16.02 15.86 15.86 34,332 -0.12(-0.75%)
Oct 19, 2018 16.01 16.07 15.95 15.98 28,600 -0.02(-0.12%)
Oct 18, 2018 16.11 16.14 15.99 16.00 59,901 -0.14(-0.87%)
Oct 17, 2018 16.19 16.19 16.06 16.14 44,376 -0.02(-0.12%)
Oct 16, 2018 16.12 16.16 16.01 16.16 46,898 +0.09(+0.56%)
Oct 15, 2018 16.01 16.10 16.00 16.07 92,777 +0.06(+0.37%)
Oct 12, 2018 16.15 16.19 15.96 16.01 266,600 +0.00(+0.00%)
Oct 11, 2018 16.15 16.25 15.98 16.01 90,568 -0.18(-1.11%)
Oct 10, 2018 16.40 16.40 16.16 16.19 98,474 -0.21(-1.28%)
Oct 09, 2018 16.22 16.40 16.20 16.40 30,990 +0.15(+0.92%)
Oct 08, 2018 16.39 16.40 16.21 16.25 84,607 -0.19(-1.16%)
Oct 05, 2018 16.46 16.50 16.39 16.44 65,600 -0.03(-0.18%)
Oct 04, 2018 16.67 16.67 16.44 16.47 158,327 -0.22(-1.32%)
Oct 03, 2018 16.71 16.74 16.64 16.69 69,858 +0.05(+0.30%)
Oct 02, 2018 16.69 16.71 16.62 16.64 91,320 -0.07(-0.42%)
Oct 01, 2018 16.85 16.85 16.65 16.71 45,617 -0.37(-2.17%)
Sep 28, 2018 17.15 17.20 17.08 17.08 70,500 -0.06(-0.35%)
Sep 27, 2018 17.18 17.21 17.14 17.14 46,396 -0.03(-0.17%)
Sep 26, 2018 17.16 17.23 17.16 17.17 23,516 +0.01(+0.06%)
Sep 25, 2018 17.21 17.24 17.16 17.16 52,629 -0.04(-0.23%)
Sep 24, 2018 17.26 17.26 17.20 17.20 32,384 -0.06(-0.35%)
Sep 21, 2018 17.23 17.28 17.23 17.26 36,800 +0.02(+0.12%)
Sep 20, 2018 17.18 17.26 17.15 17.24 26,254 +0.09(+0.52%)
Sep 19, 2018 17.22 17.26 17.15 17.15 26,858 -0.07(-0.41%)
Sep 18, 2018 17.19 17.24 17.16 17.22 118,039 +0.02(+0.12%)
Sep 17, 2018 17.20 17.25 17.19 17.20 43,456 +0.01(+0.06%)
Sep 14, 2018 17.25 17.29 17.17 17.19 44,200 -0.05(-0.26%)
Sep 13, 2018 17.19 17.28 17.17 17.24 50,508 +0.09(+0.50%)
Sep 12, 2018 17.15 17.16 17.08 17.15 66,304 -0.02(-0.12%)
Sep 11, 2018 17.15 17.17 17.13 17.17 54,459 +0.00(+0.00%)
Sep 10, 2018 17.15 17.20 17.15 17.17 68,927 +0.02(+0.12%)
Sep 07, 2018 17.22 17.25 17.15 17.15 27,300 -0.16(-0.92%)
Sep 06, 2018 17.24 17.32 17.23 17.31 489,983 +0.03(+0.17%)
Sep 05, 2018 17.30 17.32 17.21 17.28 128,780 -0.05(-0.28%)
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.