Vaneck Bdc Income ETF (NY: BIZD )

16.88 +0.11 (+0.63%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 10.46 10.50 10.45 10.50 207,597 +0.08(+0.73%)
Oct 31, 2019 10.45 10.48 10.42 10.43 91,421 -0.03(-0.30%)
Oct 30, 2019 10.47 10.47 10.40 10.46 146,754 +0.00(+0.00%)
Oct 29, 2019 10.45 10.47 10.42 10.46 256,797 +0.00(+0.00%)
Oct 28, 2019 10.43 10.49 10.43 10.46 62,207 +0.06(+0.55%)
Oct 25, 2019 10.43 10.43 10.39 10.40 84,106 -0.03(-0.24%)
Oct 24, 2019 10.45 10.48 10.39 10.43 93,108 -0.01(-0.06%)
Oct 23, 2019 10.46 10.46 10.42 10.43 77,972 -0.01(-0.12%)
Oct 22, 2019 10.45 10.48 10.41 10.45 143,294 +0.00(+0.00%)
Oct 21, 2019 10.39 10.48 10.39 10.45 110,663 +0.03(+0.31%)
Oct 18, 2019 10.38 10.45 10.38 10.41 61,039 +0.04(+0.38%)
Oct 17, 2019 10.36 10.38 10.35 10.37 63,118 +0.02(+0.24%)
Oct 16, 2019 10.34 10.37 10.34 10.35 52,459 -0.01(-0.06%)
Oct 15, 2019 10.27 10.38 10.27 10.36 46,644 +0.08(+0.81%)
Oct 14, 2019 10.32 10.32 10.25 10.27 157,524 -0.03(-0.31%)
Oct 11, 2019 10.32 10.38 10.30 10.30 104,661 +0.02(+0.19%)
Oct 10, 2019 10.23 10.31 10.23 10.29 51,574 +0.04(+0.40%)
Oct 09, 2019 10.22 10.26 10.22 10.24 127,348 +0.03(+0.28%)
Oct 08, 2019 10.27 10.29 10.21 10.22 111,678 -0.08(-0.80%)
Oct 07, 2019 10.25 10.31 10.21 10.30 89,729 +0.07(+0.65%)
Oct 04, 2019 10.16 10.25 10.16 10.23 115,175 +0.09(+0.86%)
Oct 03, 2019 10.16 10.23 10.13 10.14 137,707 -0.01(-0.13%)
Oct 02, 2019 10.36 10.36 10.11 10.16 235,539 -0.20(-1.97%)
Oct 01, 2019 10.51 10.54 10.36 10.36 217,774 -0.15(-1.41%)
Sep 30, 2019 10.55 10.59 10.50 10.51 421,913 -0.03(-0.30%)
Sep 27, 2019 10.59 10.61 10.51 10.54 126,881 -0.04(-0.35%)
Sep 26, 2019 10.53 10.61 10.52 10.58 254,900 +0.06(+0.59%)
Sep 25, 2019 10.50 10.55 10.49 10.52 102,896 -0.00(-0.03%)
Sep 24, 2019 10.60 10.62 10.52 10.52 111,096 -0.07(-0.62%)
Sep 23, 2019 10.61 10.63 10.58 10.59 125,465 -0.01(-0.06%)
Sep 20, 2019 10.55 10.61 10.54 10.59 117,899 +0.06(+0.59%)
Sep 19, 2019 10.54 10.59 10.52 10.53 136,624 +0.00(+0.00%)
Sep 18, 2019 10.52 10.55 10.49 10.53 56,877 +0.00(+0.00%)
Sep 17, 2019 10.53 10.53 10.47 10.53 79,192 +0.00(+0.00%)
Sep 16, 2019 10.50 10.55 10.46 10.53 230,782 +0.02(+0.18%)
Sep 13, 2019 10.47 10.53 10.47 10.51 112,124 +0.04(+0.42%)
Sep 12, 2019 10.48 10.50 10.44 10.47 51,777 +0.02(+0.21%)
Sep 11, 2019 10.43 10.47 10.41 10.45 1,234,823 +0.02(+0.15%)
Sep 10, 2019 10.41 10.44 10.40 10.43 97,944 +0.05(+0.48%)
Sep 09, 2019 10.32 10.40 10.32 10.38 101,035 +0.05(+0.48%)
Sep 06, 2019 10.34 10.34 10.30 10.33 83,090 -0.01(-0.06%)
Sep 05, 2019 10.30 10.35 10.28 10.34 119,701 +0.06(+0.61%)
Sep 04, 2019 10.22 10.27 10.22 10.27 465,114 +0.06(+0.55%)
Sep 03, 2019 10.22 10.25 10.19 10.22 68,514 -0.04(-0.42%)
Aug 30, 2019 10.27 10.30 10.25 10.26 226,013 +0.01(+0.06%)
Aug 29, 2019 10.22 10.26 10.21 10.26 121,596 +0.06(+0.61%)
Aug 28, 2019 10.13 10.22 10.09 10.19 172,100 -0.01(-0.12%)
Aug 27, 2019 10.27 10.27 10.17 10.21 36,369 -0.04(-0.37%)
Aug 26, 2019 10.22 10.26 10.21 10.24 54,376 +0.02(+0.18%)
Aug 23, 2019 10.30 10.32 10.21 10.22 70,418 -0.09(-0.85%)
Aug 22, 2019 10.33 10.34 10.29 10.31 39,038 +0.00(+0.00%)
Aug 21, 2019 10.30 10.32 10.28 10.31 69,064 +0.01(+0.06%)
Aug 20, 2019 10.32 10.33 10.25 10.30 67,216 +0.01(+0.12%)
Aug 19, 2019 10.24 10.31 10.23 10.29 285,508 +0.06(+0.61%)
Aug 16, 2019 10.07 10.23 10.07 10.23 68,333 +0.20(+1.99%)
Aug 15, 2019 10.04 10.06 9.981 10.03 138,779 +0.04(+0.37%)
Aug 14, 2019 10.06 10.06 9.981 9.993 114,172 -0.14(-1.35%)
Aug 13, 2019 10.06 10.18 10.06 10.13 63,657 +0.06(+0.56%)
Aug 12, 2019 10.09 10.09 10.03 10.07 58,391 -0.04(-0.37%)
Aug 09, 2019 10.22 10.22 10.11 10.11 73,145 -0.09(-0.92%)
Aug 08, 2019 10.03 10.21 10.03 10.21 110,850 +0.21(+2.06%)
Aug 07, 2019 10.02 10.02 9.912 10.000 96,555 -0.04(-0.43%)
Aug 06, 2019 9.968 10.09 9.968 10.04 123,242 +0.11(+1.07%)
Aug 05, 2019 10.15 10.15 9.881 9.937 200,505 -0.26(-2.57%)
Aug 02, 2019 10.16 10.21 10.14 10.20 97,687 +0.01(+0.12%)
Aug 01, 2019 10.22 10.27 10.15 10.19 81,576 -0.05(-0.49%)
Jul 31, 2019 10.30 10.31 10.22 10.24 77,728 -0.08(-0.79%)
Jul 30, 2019 10.20 10.32 10.20 10.32 49,049 +0.10(+0.98%)
Jul 29, 2019 10.27 10.27 10.21 10.22 58,739 -0.04(-0.36%)
Jul 26, 2019 10.21 10.27 10.21 10.26 59,029 +0.04(+0.43%)
Jul 25, 2019 10.22 10.25 10.21 10.21 56,283 -0.03(-0.24%)
Jul 24, 2019 10.17 10.24 10.17 10.24 76,326 +0.07(+0.67%)
Jul 23, 2019 10.13 10.19 10.13 10.17 77,928 +0.02(+0.18%)
Jul 22, 2019 10.19 10.21 10.07 10.15 81,340 -0.02(-0.18%)
Jul 19, 2019 10.19 10.21 10.17 10.17 75,230 -0.02(-0.18%)
Jul 18, 2019 10.19 10.20 10.17 10.19 125,574 +0.01(+0.12%)
Jul 17, 2019 10.24 10.26 10.17 10.17 114,937 -0.06(-0.55%)
Jul 16, 2019 10.24 10.29 10.23 10.23 92,517 -0.02(-0.18%)
Jul 15, 2019 10.24 10.26 10.22 10.25 123,113 +0.01(+0.12%)
Jul 12, 2019 10.21 10.26 10.21 10.24 91,431 +0.02(+0.18%)
Jul 11, 2019 10.24 10.26 10.22 10.22 122,339 -0.02(-0.18%)
Jul 10, 2019 10.19 10.26 10.19 10.24 122,055 +0.04(+0.43%)
Jul 09, 2019 10.17 10.21 10.17 10.19 197,223 -0.01(-0.12%)
Jul 08, 2019 10.25 10.25 10.16 10.21 194,876 -0.02(-0.15%)
Jul 05, 2019 10.22 10.23 10.19 10.22 110,199 -0.00(-0.01%)
Jul 03, 2019 10.19 10.23 10.18 10.22 60,312 +0.05(+0.47%)
Jul 02, 2019 10.12 10.21 10.12 10.17 100,777 +0.04(+0.40%)
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.