Vaneck Bdc Income ETF (NY: BIZD )

16.89 +0.12 (+0.69%)
Streaming Delayed Price Updated: 2:48 PM 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%)
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.