Vaneck Bdc Income ETF (NY: BIZD )

16.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.070 9.108 8.991 9.007 184,085 -0.05(-0.58%)
Nov 29, 2017 9.080 9.112 9.044 9.059 115,668 +0.01(+0.12%)
Nov 28, 2017 9.059 9.070 9.033 9.049 113,671 +0.01(+0.06%)
Nov 27, 2017 9.096 9.106 9.017 9.043 337,128 -0.06(-0.64%)
Nov 24, 2017 9.106 9.112 9.080 9.101 13,070 +0.02(+0.17%)
Nov 22, 2017 9.085 9.096 9.043 9.085 65,923 +0.01(+0.12%)
Nov 21, 2017 9.117 9.140 9.075 9.075 50,663 -0.05(-0.52%)
Nov 20, 2017 9.101 9.140 9.101 9.122 41,652 +0.03(+0.29%)
Nov 17, 2017 8.996 9.106 8.996 9.096 159,749 +0.09(+0.99%)
Nov 16, 2017 8.996 9.085 8.991 9.007 67,319 +0.04(+0.41%)
Nov 15, 2017 8.959 8.994 8.943 8.970 43,326 -0.02(-0.18%)
Nov 14, 2017 8.912 9.001 8.891 8.986 99,945 +0.03(+0.35%)
Nov 13, 2017 8.912 8.975 8.901 8.954 76,058 +0.01(+0.06%)
Nov 10, 2017 8.907 8.970 8.896 8.949 42,573 +0.06(+0.71%)
Nov 09, 2017 8.991 9.017 8.886 8.886 41,135 -0.12(-1.34%)
Nov 08, 2017 8.933 9.028 8.928 9.007 52,360 +0.08(+0.88%)
Nov 07, 2017 8.880 8.928 8.875 8.928 85,617 +0.07(+0.77%)
Nov 06, 2017 8.859 8.875 8.828 8.859 106,310 +0.01(+0.12%)
Nov 03, 2017 8.707 8.870 8.707 8.849 211,688 +0.14(+1.63%)
Nov 02, 2017 8.854 8.854 8.692 8.707 328,180 -0.17(-1.90%)
Nov 01, 2017 8.933 8.933 8.875 8.875 97,174 -0.06(-0.71%)
Oct 31, 2017 8.965 8.996 8.916 8.938 90,796 -0.01(-0.12%)
Oct 30, 2017 8.996 9.049 8.949 8.949 98,619 -0.03(-0.32%)
Oct 27, 2017 8.975 9.012 8.907 8.978 160,866 +0.03(+0.32%)
Oct 26, 2017 8.996 8.996 8.938 8.949 90,646 -0.04(-0.47%)
Oct 25, 2017 9.117 9.117 8.975 8.991 149,342 -0.13(-1.44%)
Oct 24, 2017 9.128 9.159 9.096 9.122 59,991 +0.01(+0.12%)
Oct 23, 2017 9.122 9.143 9.096 9.112 66,109 -0.02(-0.17%)
Oct 20, 2017 9.117 9.149 9.111 9.128 57,404 +0.03(+0.35%)
Oct 19, 2017 9.070 9.096 9.043 9.096 69,869 +0.03(+0.29%)
Oct 18, 2017 9.070 9.133 9.070 9.070 187,320 +0.01(+0.06%)
Oct 17, 2017 9.128 9.143 9.054 9.064 218,154 -0.06(-0.69%)
Oct 16, 2017 9.117 9.154 9.112 9.128 226,146 +0.00(+0.00%)
Oct 13, 2017 9.133 9.133 9.106 9.128 89,157 -0.02(-0.17%)
Oct 12, 2017 9.159 9.159 9.112 9.143 137,312 -0.02(-0.17%)
Oct 11, 2017 9.180 9.206 9.180 9.159 77,821 -0.04(-0.46%)
Oct 10, 2017 9.196 9.212 9.149 9.201 80,178 +0.00(+0.00%)
Oct 09, 2017 9.217 9.222 9.191 9.201 91,734 -0.02(-0.23%)
Oct 06, 2017 9.248 9.268 9.191 9.222 112,587 -0.05(-0.51%)
Oct 05, 2017 9.233 9.285 9.217 9.269 71,629 +0.00(+0.00%)
Oct 04, 2017 9.238 9.269 9.206 9.269 94,309 +0.07(+0.74%)
Oct 03, 2017 9.222 9.227 9.199 9.201 52,124 -0.04(-0.46%)
Oct 02, 2017 9.233 9.243 9.149 9.243 73,580 +0.05(+0.54%)
Sep 29, 2017 9.147 9.194 9.115 9.194 116,449 +0.08(+0.85%)
Sep 28, 2017 9.019 9.116 8.978 9.116 212,032 +0.11(+1.20%)
Sep 27, 2017 9.014 9.019 8.967 9.008 101,038 +0.02(+0.17%)
Sep 26, 2017 8.972 9.003 8.942 8.993 71,861 +0.03(+0.34%)
Sep 25, 2017 8.962 8.972 8.921 8.962 133,705 -0.01(-0.11%)
Sep 22, 2017 8.936 8.972 8.921 8.972 104,822 +0.05(+0.58%)
Sep 21, 2017 8.957 8.957 8.890 8.921 71,007 -0.04(-0.40%)
Sep 20, 2017 8.921 8.957 8.921 8.957 28,842 +0.05(+0.52%)
Sep 19, 2017 8.880 8.947 8.875 8.911 138,309 +0.04(+0.41%)
Sep 18, 2017 8.890 8.905 8.849 8.875 167,285 -0.02(-0.17%)
Sep 15, 2017 8.875 8.900 8.865 8.890 44,348 +0.00(+0.00%)
Sep 14, 2017 8.844 8.895 8.824 8.890 54,372 +0.02(+0.23%)
Sep 13, 2017 8.839 8.869 8.818 8.869 99,975 +0.05(+0.52%)
Sep 12, 2017 8.839 8.869 8.823 8.823 495,643 -0.04(-0.46%)
Sep 11, 2017 8.828 8.875 8.827 8.864 82,697 +0.03(+0.29%)
Sep 08, 2017 8.823 8.849 8.787 8.839 59,481 +0.01(+0.06%)
Sep 07, 2017 8.844 8.849 8.821 8.833 48,643 +0.01(+0.06%)
Sep 06, 2017 8.844 8.869 8.813 8.828 383,907 -0.02(-0.27%)
Sep 05, 2017 8.926 8.930 8.834 8.852 38,534 -0.08(-0.94%)
Sep 01, 2017 8.828 8.957 8.828 8.936 48,635 +0.11(+1.22%)
Aug 31, 2017 8.905 9.060 8.815 8.828 142,915 -0.08(-0.87%)
Aug 30, 2017 8.921 8.947 8.885 8.905 77,221 -0.02(-0.17%)
Aug 29, 2017 8.900 8.952 8.869 8.921 70,723 -0.02(-0.17%)
Aug 28, 2017 8.967 8.978 8.931 8.936 51,909 -0.02(-0.23%)
Aug 25, 2017 8.978 8.979 8.957 8.957 67,848 -0.02(-0.17%)
Aug 24, 2017 8.983 8.986 8.962 8.972 40,715 -0.01(-0.11%)
Aug 23, 2017 8.911 8.993 8.911 8.983 137,977 +0.04(+0.40%)
Aug 22, 2017 8.905 8.957 8.905 8.947 171,897 +0.07(+0.75%)
Aug 21, 2017 8.921 8.921 8.869 8.880 79,498 -0.06(-0.63%)
Aug 18, 2017 8.998 8.998 8.895 8.936 166,532 -0.07(-0.74%)
Aug 17, 2017 9.116 9.122 8.988 9.003 128,730 -0.11(-1.19%)
Aug 16, 2017 9.168 9.189 9.111 9.111 65,054 -0.07(-0.73%)
Aug 15, 2017 9.194 9.194 9.155 9.178 78,088 -0.00(-0.00%)
Aug 14, 2017 9.091 9.204 9.091 9.178 51,623 +0.10(+1.08%)
Aug 11, 2017 9.116 9.116 9.034 9.080 98,833 -0.06(-0.62%)
Aug 10, 2017 9.225 9.232 9.137 9.137 108,325 -0.10(-1.06%)
Aug 09, 2017 9.240 9.269 9.214 9.235 102,703 -0.01(-0.06%)
Aug 08, 2017 9.245 9.312 9.240 9.240 73,256 -0.04(-0.39%)
Aug 07, 2017 9.240 9.291 9.230 9.276 128,922 +0.03(+0.28%)
Aug 04, 2017 9.261 9.264 9.220 9.250 76,866 -0.02(-0.17%)
Aug 03, 2017 9.307 9.307 9.266 9.266 87,933 -0.06(-0.61%)
Aug 02, 2017 9.312 9.343 9.292 9.322 66,026 +0.01(+0.06%)
Aug 01, 2017 9.348 9.356 9.307 9.317 125,274 -0.00(-0.01%)
Jul 31, 2017 9.322 9.333 9.294 9.318 50,514 -0.02(-0.21%)
Jul 28, 2017 9.348 9.348 9.287 9.338 49,385 -0.01(-0.11%)
Jul 27, 2017 9.307 9.348 9.302 9.348 59,784 +0.01(+0.11%)
Jul 26, 2017 9.338 9.353 9.317 9.338 73,579 +0.01(+0.06%)
Jul 25, 2017 9.302 9.348 9.302 9.333 84,593 +0.04(+0.39%)
Jul 24, 2017 9.333 9.369 9.297 9.297 98,149 -0.04(-0.44%)
Jul 21, 2017 9.317 9.353 9.317 9.338 49,919 +0.01(+0.14%)
Jul 20, 2017 9.322 9.343 9.292 9.325 45,548 +0.01(+0.08%)
Jul 19, 2017 9.322 9.333 9.306 9.317 74,006 -0.02(-0.22%)
Jul 18, 2017 9.322 9.353 9.276 9.338 140,409 +0.01(+0.11%)
Jul 17, 2017 9.317 9.353 9.317 9.328 30,711 +0.03(+0.28%)
Jul 14, 2017 9.307 9.328 9.286 9.302 190,218 +0.03(+0.33%)
Jul 13, 2017 9.266 9.276 9.250 9.271 45,036 +0.00(+0.00%)
Jul 12, 2017 9.250 9.276 9.250 9.271 95,528 +0.03(+0.28%)
Jul 11, 2017 9.281 9.281 9.209 9.245 111,342 -0.03(-0.33%)
Jul 10, 2017 9.225 9.286 9.209 9.276 97,662 +0.04(+0.39%)
Jul 07, 2017 9.292 9.292 9.183 9.240 98,565 -0.03(-0.28%)
Jul 06, 2017 9.281 9.281 9.214 9.266 56,283 -0.02(-0.17%)
Jul 05, 2017 9.317 9.317 9.250 9.281 47,192 -0.01(-0.11%)
Jul 03, 2017 9.271 9.317 9.247 9.292 43,377 +0.03(+0.33%)
Jun 30, 2017 9.266 9.271 9.235 9.261 73,232 +0.02(+0.22%)
Jun 29, 2017 9.215 9.245 9.155 9.240 97,939 +0.06(+0.66%)
Jun 28, 2017 9.205 9.230 9.180 9.180 77,828 +0.00(+0.00%)
Jun 27, 2017 9.230 9.256 9.180 9.180 93,550 -0.05(-0.55%)
Jun 26, 2017 9.200 9.230 9.192 9.230 123,893 +0.05(+0.49%)
Jun 23, 2017 9.129 9.185 9.129 9.185 61,285 +0.08(+0.83%)
Jun 22, 2017 9.129 9.151 9.109 9.109 148,335 -0.02(-0.17%)
Jun 21, 2017 9.129 9.160 9.104 9.124 81,002 +0.00(+0.00%)
Jun 20, 2017 9.165 9.175 9.119 9.124 110,517 -0.07(-0.77%)
Jun 19, 2017 9.210 9.230 9.175 9.195 86,417 +0.03(+0.27%)
Jun 16, 2017 9.124 9.190 9.124 9.170 114,460 +0.01(+0.11%)
Jun 15, 2017 9.129 9.160 9.106 9.160 77,703 +0.01(+0.06%)
Jun 14, 2017 9.185 9.185 9.130 9.155 75,984 -0.04(-0.44%)
Jun 13, 2017 9.205 9.205 9.124 9.195 85,407 -0.00(-0.01%)
Jun 12, 2017 9.145 9.200 9.141 9.196 58,313 +0.04(+0.39%)
Jun 09, 2017 9.114 9.180 9.114 9.160 67,705 +0.04(+0.39%)
Jun 08, 2017 9.114 9.134 9.099 9.124 54,485 +0.01(+0.06%)
Jun 07, 2017 9.124 9.146 9.104 9.119 50,978 -0.01(-0.06%)
Jun 06, 2017 9.165 9.165 9.109 9.124 113,637 -0.05(-0.50%)
Jun 05, 2017 9.185 9.210 9.150 9.170 155,666 -0.01(-0.11%)
Jun 02, 2017 9.180 9.230 9.165 9.180 124,500 -0.02(-0.22%)
Jun 01, 2017 9.089 9.200 9.089 9.200 57,673 +0.12(+1.33%)
May 31, 2017 9.145 9.145 9.079 9.079 41,666 -0.06(-0.61%)
May 30, 2017 9.220 9.220 9.132 9.135 157,766 -0.09(-0.98%)
May 26, 2017 9.220 9.230 9.180 9.225 121,374 +0.01(+0.11%)
May 25, 2017 9.256 9.286 9.205 9.215 437,896 -0.03(-0.27%)
May 24, 2017 9.240 9.261 9.199 9.240 119,728 +0.01(+0.11%)
May 23, 2017 9.180 9.235 9.170 9.230 72,784 +0.07(+0.77%)
May 22, 2017 9.129 9.170 9.123 9.160 107,470 +0.07(+0.78%)
May 19, 2017 9.094 9.150 9.084 9.089 166,840 -0.04(-0.39%)
May 18, 2017 9.114 9.155 9.084 9.124 88,461 -0.01(-0.06%)
May 17, 2017 9.165 9.195 9.106 9.129 152,817 -0.07(-0.77%)
May 16, 2017 9.185 9.225 9.153 9.200 101,776 +0.02(+0.22%)
May 15, 2017 9.094 9.195 9.094 9.180 333,074 +0.09(+0.94%)
May 12, 2017 9.145 9.155 9.079 9.094 99,192 -0.06(-0.66%)
May 11, 2017 9.129 9.165 9.087 9.155 139,990 +0.01(+0.06%)
May 10, 2017 9.210 9.235 9.133 9.150 445,346 -0.13(-1.41%)
May 09, 2017 9.351 9.351 9.256 9.281 223,974 -0.07(-0.76%)
May 08, 2017 9.417 9.417 9.321 9.351 167,112 -0.06(-0.59%)
May 05, 2017 9.367 9.412 9.336 9.407 206,383 +0.05(+0.48%)
May 04, 2017 9.508 9.508 9.333 9.361 267,141 -0.16(-1.69%)
May 03, 2017 9.654 9.684 9.483 9.523 297,213 -0.17(-1.77%)
May 02, 2017 9.679 9.704 9.647 9.694 534,148 +0.03(+0.26%)
May 01, 2017 9.674 9.691 9.639 9.669 93,141 +0.01(+0.05%)
Apr 28, 2017 9.685 9.694 9.645 9.664 77,487 -0.01(-0.05%)
Apr 27, 2017 9.684 9.684 9.629 9.669 127,476 -0.01(-0.05%)
Apr 26, 2017 9.654 9.704 9.652 9.674 103,657 +0.03(+0.31%)
Apr 25, 2017 9.614 9.659 9.614 9.644 148,101 +0.02(+0.21%)
Apr 24, 2017 9.639 9.655 9.604 9.624 68,920 +0.03(+0.26%)
Apr 21, 2017 9.528 9.619 9.528 9.599 57,157 +0.06(+0.63%)
Apr 20, 2017 9.523 9.568 9.523 9.538 108,354 +0.00(+0.00%)
Apr 19, 2017 9.533 9.561 9.520 9.538 95,538 -0.02(-0.21%)
Apr 18, 2017 9.513 9.578 9.513 9.558 70,986 +0.01(+0.11%)
Apr 17, 2017 9.488 9.553 9.488 9.548 69,745 +0.06(+0.64%)
Apr 13, 2017 9.543 9.583 9.488 9.488 409,180 -0.06(-0.63%)
Apr 12, 2017 9.563 9.578 9.533 9.548 74,061 +0.01(+0.11%)
Apr 11, 2017 9.523 9.543 9.508 9.538 90,820 +0.02(+0.19%)
Apr 10, 2017 9.548 9.558 9.513 9.520 84,279 -0.00(-0.03%)
Apr 07, 2017 9.533 9.563 9.513 9.523 67,897 -0.02(-0.21%)
Apr 06, 2017 9.513 9.543 9.478 9.543 120,180 +0.07(+0.69%)
Apr 05, 2017 9.563 9.563 9.468 9.478 32,901 -0.07(-0.69%)
Apr 04, 2017 9.503 9.548 9.503 9.543 105,186 -0.00(-0.03%)
Apr 03, 2017 9.548 9.568 9.483 9.546 182,215 +0.00(+0.01%)
Mar 31, 2017 9.554 9.579 9.537 9.545 134,635 +0.02(+0.26%)
Mar 30, 2017 9.505 9.540 9.495 9.520 148,122 +0.04(+0.47%)
Mar 29, 2017 9.416 9.480 9.416 9.475 105,645 +0.05(+0.58%)
Mar 28, 2017 9.401 9.450 9.399 9.421 122,744 +0.05(+0.53%)
Mar 27, 2017 9.292 9.371 9.287 9.371 135,907 +0.00(+0.05%)
Mar 24, 2017 9.356 9.396 9.338 9.366 96,247 +0.02(+0.27%)
Mar 23, 2017 9.302 9.376 9.302 9.341 124,171 +0.03(+0.37%)
Mar 22, 2017 9.317 9.337 9.297 9.307 97,156 -0.03(-0.32%)
Mar 21, 2017 9.465 9.485 9.337 9.337 136,701 -0.15(-1.55%)
Mar 20, 2017 9.460 9.490 9.459 9.483 85,985 +0.03(+0.29%)
Mar 17, 2017 9.366 9.455 9.366 9.455 102,203 +0.09(+0.95%)
Mar 16, 2017 9.406 9.436 9.366 9.366 130,640 +0.00(+0.00%)
Mar 15, 2017 9.312 9.395 9.312 9.366 68,870 +0.06(+0.64%)
Mar 14, 2017 9.322 9.351 9.287 9.307 45,105 -0.03(-0.37%)
Mar 13, 2017 9.332 9.356 9.317 9.341 53,179 +0.03(+0.32%)
Mar 10, 2017 9.242 9.327 9.242 9.312 107,695 +0.09(+0.97%)
Mar 09, 2017 9.312 9.312 9.198 9.223 150,359 -0.10(-1.06%)
Mar 08, 2017 9.386 9.386 9.313 9.322 74,925 -0.05(-0.53%)
Mar 07, 2017 9.361 9.386 9.346 9.371 60,831 +0.00(+0.05%)
Mar 06, 2017 9.391 9.401 9.341 9.366 84,509 -0.03(-0.32%)
Mar 03, 2017 9.401 9.423 9.381 9.396 119,939 -0.02(-0.26%)
Mar 02, 2017 9.470 9.470 9.403 9.421 121,581 -0.06(-0.68%)
Mar 01, 2017 9.505 9.505 9.445 9.485 139,564 +0.03(+0.37%)
Feb 28, 2017 9.470 9.470 9.411 9.450 178,182 -0.04(-0.42%)
Feb 27, 2017 9.530 9.530 9.435 9.490 127,852 -0.02(-0.21%)
Feb 24, 2017 9.495 9.525 9.411 9.510 153,462 -0.01(-0.10%)
Feb 23, 2017 9.520 9.545 9.487 9.520 84,198 +0.01(+0.16%)
Feb 22, 2017 9.470 9.510 9.465 9.505 78,430 +0.02(+0.21%)
Feb 21, 2017 9.485 9.495 9.465 9.485 88,940 +0.01(+0.10%)
Feb 17, 2017 9.475 9.475 9.475 0 +0.05(+0.58%)
Feb 16, 2017 9.462 9.475 9.416 9.421 127,139 -0.04(-0.42%)
Feb 15, 2017 9.426 9.470 9.391 9.460 117,630 +0.04(+0.47%)
Feb 14, 2017 9.371 9.416 9.361 9.416 79,942 +0.05(+0.58%)
Feb 13, 2017 9.540 9.540 9.340 9.361 119,293 +0.04(+0.43%)
Feb 10, 2017 9.267 9.346 9.257 9.322 83,614 +0.07(+0.72%)
Feb 09, 2017 9.272 9.292 9.237 9.255 106,340 -0.02(-0.24%)
Feb 08, 2017 9.267 9.277 9.179 9.277 85,066 +0.00(+0.05%)
Feb 07, 2017 9.277 9.277 9.233 9.272 66,591 -0.00(-0.05%)
Feb 06, 2017 9.188 9.277 9.173 9.277 178,061 +0.07(+0.75%)
Feb 03, 2017 9.114 9.247 9.109 9.208 168,170 +0.12(+1.31%)
Feb 02, 2017 9.109 9.114 9.074 9.089 67,081 -0.02(-0.22%)
Feb 01, 2017 9.079 9.124 9.046 9.109 233,881 +0.10(+1.10%)
Jan 31, 2017 9.084 9.084 9.000 9.010 115,066 -0.07(-0.82%)
Jan 30, 2017 9.109 9.109 9.020 9.084 107,864 -0.04(-0.41%)
Jan 27, 2017 9.138 9.138 9.076 9.121 89,152 +0.00(+0.03%)
Jan 26, 2017 9.153 9.153 9.104 9.119 219,807 -0.01(-0.16%)
Jan 25, 2017 9.188 9.188 9.098 9.133 148,625 +0.02(+0.22%)
Jan 24, 2017 9.104 9.138 9.091 9.114 144,167 +0.02(+0.22%)
Jan 23, 2017 9.074 9.109 9.074 9.094 92,894 +0.01(+0.16%)
Jan 20, 2017 9.084 9.099 9.059 9.079 70,174 +0.02(+0.22%)
Jan 19, 2017 9.119 9.119 9.054 9.059 81,422 -0.06(-0.65%)
Jan 18, 2017 9.089 9.119 9.064 9.119 112,825 +0.00(+0.05%)
Jan 17, 2017 9.114 9.148 9.079 9.114 211,081 +0.00(+0.00%)
Jan 13, 2017 9.114 9.114 9.114 0 +0.04(+0.44%)
Jan 12, 2017 9.119 9.119 9.063 9.074 103,317 -0.04(-0.49%)
Jan 11, 2017 9.094 9.128 9.039 9.119 136,947 +0.04(+0.44%)
Jan 10, 2017 9.069 9.089 9.039 9.079 132,524 +0.01(+0.11%)
Jan 09, 2017 9.138 9.138 9.068 9.069 108,221 -0.05(-0.60%)
Jan 06, 2017 9.119 9.162 9.119 9.124 127,014 -0.00(-0.05%)
Jan 05, 2017 9.178 9.233 9.089 9.128 166,462 -0.02(-0.22%)
Jan 04, 2017 9.010 9.148 9.010 9.148 237,061 +0.16(+1.76%)
Jan 03, 2017 8.965 8.990 8.920 8.990 136,834 +0.07(+0.80%)
Dec 30, 2016 8.918 8.918 8.918 0 -0.02(-0.24%)
Dec 29, 2016 8.841 8.940 8.841 8.940 97,430 +0.09(+1.01%)
Dec 28, 2016 9.099 9.099 8.831 8.851 88,066 -0.05(-0.58%)
Dec 27, 2016 8.884 8.908 8.865 8.903 97,903 +0.03(+0.38%)
Dec 23, 2016 8.869 8.869 8.869 0 -0.01(-0.11%)
Dec 22, 2016 8.903 8.903 8.837 8.879 96,823 -0.01(-0.11%)
Dec 21, 2016 8.864 8.908 8.859 8.889 94,123 +0.03(+0.38%)
Dec 20, 2016 8.850 8.878 8.835 8.855 206,050 +0.04(+0.44%)
Dec 19, 2016 8.850 8.858 8.728 8.816 174,988 +0.04(+0.50%)
Dec 16, 2016 8.743 8.791 8.709 8.772 61,804 +0.06(+0.67%)
Dec 15, 2016 8.753 8.801 8.714 8.714 261,028 -0.05(-0.55%)
Dec 14, 2016 8.821 8.835 8.762 8.762 266,586 -0.06(-0.72%)
Dec 13, 2016 8.869 8.884 8.796 8.825 95,330 -0.01(-0.16%)
Dec 12, 2016 8.855 8.859 8.825 8.840 238,904 -0.00(-0.05%)
Dec 09, 2016 8.806 8.848 8.758 8.845 171,035 +0.04(+0.50%)
Dec 08, 2016 8.767 8.806 8.723 8.801 95,217 +0.06(+0.72%)
Dec 07, 2016 8.733 8.766 8.690 8.738 959,240 +0.03(+0.33%)
Dec 06, 2016 8.694 8.728 8.670 8.709 50,277 +0.02(+0.22%)
Dec 05, 2016 8.675 8.691 8.671 8.690 93,554 +0.05(+0.62%)
Dec 02, 2016 8.646 8.665 8.622 8.636 64,838 -0.04(-0.50%)
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.