Bdc Income Vaneck ETF (NY: BIZD )

14.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.37 15.37 14.83 15.09 335,800 -0.56(-3.58%)
Feb 27, 2020 16.06 16.06 15.39 15.65 352,540 -0.52(-3.21%)
Feb 26, 2020 16.12 16.37 16.10 16.17 136,899 +0.12(+0.75%)
Feb 25, 2020 16.81 16.85 15.97 16.05 284,768 -0.76(-4.52%)
Feb 24, 2020 17.05 17.05 16.73 16.81 203,730 -0.27(-1.58%)
Feb 21, 2020 17.15 17.19 17.01 17.08 166,800 -0.11(-0.64%)
Feb 20, 2020 17.05 17.19 17.05 17.19 54,545 +0.16(+0.94%)
Feb 19, 2020 17.09 17.13 17.03 17.03 59,838 -0.08(-0.47%)
Feb 18, 2020 17.09 17.13 17.06 17.11 72,563 +0.01(+0.06%)
Feb 14, 2020 17.13 17.15 17.05 17.10 57,500 -0.02(-0.12%)
Feb 13, 2020 17.01 17.12 16.99 17.12 174,441 +0.08(+0.47%)
Feb 12, 2020 17.11 17.11 17.00 17.04 104,856 -0.02(-0.12%)
Feb 11, 2020 17.07 17.08 17.01 17.06 68,804 +0.04(+0.24%)
Feb 10, 2020 17.05 17.05 17.00 17.02 59,595 -0.06(-0.35%)
Feb 07, 2020 17.00 17.08 17.00 17.08 50,300 +0.02(+0.12%)
Feb 06, 2020 17.02 17.06 17.00 17.06 98,601 +0.04(+0.24%)
Feb 05, 2020 16.95 17.03 16.94 17.02 88,169 +0.08(+0.47%)
Feb 04, 2020 16.91 16.94 16.87 16.94 60,188 +0.12(+0.71%)
Feb 03, 2020 16.81 16.93 16.81 16.82 148,373 +0.00(+0.00%)
Jan 31, 2020 16.89 16.90 16.77 16.82 110,300 -0.07(-0.41%)
Jan 30, 2020 16.81 16.90 16.81 16.89 162,899 +0.01(+0.06%)
Jan 29, 2020 16.90 16.96 16.88 16.88 178,839 -0.03(-0.18%)
Jan 28, 2020 16.89 16.92 16.89 16.91 63,116 +0.07(+0.41%)
Jan 27, 2020 16.80 16.85 16.76 16.84 96,955 -0.07(-0.41%)
Jan 24, 2020 17.03 17.09 16.91 16.91 141,600 -0.12(-0.70%)
Jan 23, 2020 17.05 17.07 17.00 17.03 86,738 -0.04(-0.23%)
Jan 22, 2020 17.03 17.09 17.03 17.07 72,641 +0.07(+0.41%)
Jan 21, 2020 16.98 17.03 16.97 17.00 114,315 -0.04(-0.23%)
Jan 17, 2020 17.03 17.07 17.00 17.04 91,900 +0.02(+0.12%)
Jan 16, 2020 16.99 17.02 16.96 17.02 55,326 +0.09(+0.53%)
Jan 15, 2020 16.87 16.98 16.86 16.93 115,113 +0.06(+0.38%)
Jan 14, 2020 16.86 16.91 16.84 16.87 70,680 +0.03(+0.16%)
Jan 13, 2020 16.80 16.87 16.79 16.84 934,143 +0.04(+0.24%)
Jan 10, 2020 16.80 16.81 16.79 16.80 158,900 -0.01(-0.06%)
Jan 09, 2020 16.80 16.84 16.80 16.81 59,323 +0.02(+0.12%)
Jan 08, 2020 16.77 16.81 16.75 16.79 50,438 +0.01(+0.06%)
Jan 07, 2020 16.79 16.81 16.75 16.78 183,716 -0.01(-0.06%)
Jan 06, 2020 16.75 16.80 16.70 16.79 227,674 +0.04(+0.24%)
Jan 03, 2020 16.67 16.78 16.67 16.75 61,600 -0.02(-0.12%)
Jan 02, 2020 16.75 16.82 16.70 16.77 106,346 +0.02(+0.12%)
Dec 31, 2019 16.70 16.75 16.70 16.75 100,100 +0.03(+0.18%)
Dec 30, 2019 17.00 17.11 16.67 16.72 122,452 -0.40(-2.34%)
Dec 27, 2019 17.18 17.19 17.12 17.12 42,300 -0.05(-0.29%)
Dec 26, 2019 17.13 17.17 17.12 17.17 50,337 +0.01(+0.06%)
Dec 24, 2019 17.10 17.17 17.10 17.16 37,700 +0.03(+0.17%)
Dec 23, 2019 17.19 17.21 17.08 17.13 95,305 -0.13(-0.74%)
Dec 20, 2019 17.17 17.28 17.16 17.26 893,100 +0.05(+0.29%)
Dec 19, 2019 17.20 17.24 17.17 17.21 102,458 +0.01(+0.06%)
Dec 18, 2019 17.29 17.30 17.18 17.20 130,879 -0.06(-0.35%)
Dec 17, 2019 17.20 17.27 17.19 17.26 99,599 +0.07(+0.41%)
Dec 16, 2019 17.13 17.22 17.13 17.19 72,494 +0.10(+0.59%)
Dec 13, 2019 17.07 17.11 17.03 17.09 212,800 +0.03(+0.18%)
Dec 12, 2019 16.99 17.10 16.98 17.06 65,995 +0.06(+0.35%)
Dec 11, 2019 16.98 17.00 16.94 17.00 68,055 +0.04(+0.21%)
Dec 10, 2019 16.94 16.97 16.90 16.96 64,691 +0.04(+0.27%)
Dec 09, 2019 16.87 16.96 16.87 16.92 44,412 +0.03(+0.18%)
Dec 06, 2019 16.84 16.90 16.83 16.89 90,400 +0.07(+0.42%)
Dec 05, 2019 16.89 16.95 16.81 16.82 43,621 +0.01(+0.06%)
Dec 04, 2019 16.78 16.85 16.78 16.81 64,573 +0.07(+0.42%)
Dec 03, 2019 16.73 16.74 16.66 16.74 126,849 -0.05(-0.30%)
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.