Vaneck Bdc Income ETF (NY: BIZD )

16.91 +0.14 (+0.81%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.104 8.167 8.055 8.167 46,480 +0.01(+0.17%)
Jul 30, 2020 8.041 8.160 8.028 8.153 65,215 -0.01(-0.17%)
Jul 29, 2020 8.069 8.167 8.018 8.167 78,043 +0.06(+0.69%)
Jul 28, 2020 8.034 8.111 8.013 8.111 75,149 +0.08(+1.05%)
Jul 27, 2020 8.146 8.146 8.013 8.027 90,522 -0.09(-1.14%)
Jul 24, 2020 8.167 8.230 8.104 8.120 98,252 -0.16(-1.92%)
Jul 23, 2020 8.293 8.342 8.188 8.279 185,230 +0.01(+0.17%)
Jul 22, 2020 8.181 8.279 8.146 8.265 115,605 +0.10(+1.20%)
Jul 21, 2020 8.069 8.188 8.069 8.167 55,095 +0.08(+1.04%)
Jul 20, 2020 8.069 8.104 8.013 8.083 164,795 -0.03(-0.43%)
Jul 17, 2020 8.146 8.174 8.076 8.118 71,365 +0.02(+0.26%)
Jul 16, 2020 8.048 8.188 8.048 8.097 76,615 -0.02(-0.26%)
Jul 15, 2020 7.971 8.174 7.971 8.118 118,030 +0.15(+1.84%)
Jul 14, 2020 7.852 7.971 7.824 7.971 66,319 +0.13(+1.60%)
Jul 13, 2020 7.873 8.025 7.845 7.845 140,933 +0.00(+0.00%)
Jul 10, 2020 7.684 7.894 7.665 7.845 103,115 +0.13(+1.72%)
Jul 09, 2020 7.922 7.992 7.712 7.712 183,569 -0.24(-2.99%)
Jul 08, 2020 8.076 8.076 7.901 7.950 188,094 -0.04(-0.52%)
Jul 07, 2020 8.111 8.111 7.916 7.992 144,357 -0.10(-1.21%)
Jul 06, 2020 8.230 8.293 8.013 8.090 571,447 -0.03(-0.34%)
Jul 02, 2020 8.237 8.335 8.118 8.118 97,251 +0.01(+0.09%)
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.