Vaneck Bdc Income ETF (NY: BIZD )

16.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.