Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.969 8.969 8.913 8.951 188,131 -0.04(-0.42%)
Feb 27, 2017 9.026 9.026 8.936 8.988 134,991 -0.02(-0.21%)
Feb 24, 2017 8.993 9.021 8.913 9.007 162,031 -0.01(-0.10%)
Feb 23, 2017 9.016 9.040 8.985 9.016 88,899 +0.01(+0.16%)
Feb 22, 2017 8.969 9.007 8.965 9.002 82,809 +0.02(+0.21%)
Feb 21, 2017 8.983 8.993 8.965 8.983 93,907 +0.01(+0.10%)
Feb 17, 2017 8.974 8.974 8.974 0 +0.05(+0.58%)
Feb 16, 2017 8.961 8.974 8.918 8.923 134,238 -0.04(-0.42%)
Feb 15, 2017 8.927 8.969 8.894 8.960 124,198 +0.04(+0.47%)
Feb 14, 2017 8.876 8.918 8.866 8.918 84,406 +0.05(+0.58%)
Feb 13, 2017 9.035 9.035 8.846 8.866 125,954 +0.04(+0.43%)
Feb 10, 2017 8.777 8.852 8.767 8.829 88,283 +0.06(+0.72%)
Feb 09, 2017 8.782 8.801 8.749 8.765 112,277 -0.02(-0.24%)
Feb 08, 2017 8.777 8.786 8.694 8.786 89,816 +0.00(+0.05%)
Feb 07, 2017 8.786 8.786 8.744 8.782 70,309 -0.00(-0.05%)
Feb 06, 2017 8.702 8.786 8.688 8.786 188,003 +0.07(+0.75%)
Feb 03, 2017 8.632 8.758 8.627 8.721 177,560 +0.11(+1.31%)
Feb 02, 2017 8.627 8.632 8.594 8.608 70,827 -0.02(-0.22%)
Feb 01, 2017 8.599 8.641 8.568 8.627 246,940 +0.09(+1.10%)
Jan 31, 2017 8.603 8.603 8.524 8.533 121,491 -0.07(-0.82%)
Jan 30, 2017 8.627 8.627 8.543 8.604 113,887 -0.04(-0.41%)
Jan 27, 2017 8.655 8.655 8.596 8.639 94,130 +0.00(+0.03%)
Jan 26, 2017 8.669 8.669 8.623 8.636 232,080 -0.01(-0.16%)
Jan 25, 2017 8.702 8.702 8.617 8.650 156,923 +0.02(+0.22%)
Jan 24, 2017 8.622 8.655 8.611 8.632 152,217 +0.02(+0.22%)
Jan 23, 2017 8.594 8.627 8.594 8.613 98,080 +0.01(+0.16%)
Jan 20, 2017 8.604 8.617 8.580 8.599 74,093 +0.02(+0.22%)
Jan 19, 2017 8.636 8.636 8.575 8.580 85,968 -0.06(-0.65%)
Jan 18, 2017 8.608 8.636 8.585 8.636 119,124 +0.00(+0.05%)
Jan 17, 2017 8.632 8.664 8.599 8.632 222,867 +0.00(+0.00%)
Jan 13, 2017 8.632 8.632 8.632 0 +0.04(+0.44%)
Jan 12, 2017 8.636 8.636 8.584 8.594 109,086 -0.04(-0.49%)
Jan 11, 2017 8.613 8.646 8.561 8.636 144,594 +0.04(+0.44%)
Jan 10, 2017 8.589 8.608 8.561 8.599 139,923 +0.01(+0.11%)
Jan 09, 2017 8.655 8.655 8.589 8.589 114,264 -0.05(-0.60%)
Jan 06, 2017 8.636 8.677 8.636 8.641 134,106 -0.00(-0.05%)
Jan 05, 2017 8.693 8.744 8.608 8.646 175,757 -0.02(-0.22%)
Jan 04, 2017 8.533 8.665 8.533 8.665 250,298 +0.15(+1.76%)
Jan 03, 2017 8.491 8.514 8.449 8.514 144,474 +0.07(+0.80%)
Dec 30, 2016 8.447 8.447 8.447 0 -0.02(-0.24%)
Dec 29, 2016 8.374 8.467 8.374 8.467 102,870 +0.08(+1.01%)
Dec 28, 2016 8.618 8.618 8.364 8.383 92,984 -0.05(-0.58%)
Dec 27, 2016 8.414 8.437 8.396 8.432 103,369 +0.03(+0.38%)
Dec 23, 2016 8.400 8.400 8.400 0 -0.01(-0.11%)
Dec 22, 2016 8.432 8.432 8.370 8.409 102,230 -0.01(-0.11%)
Dec 21, 2016 8.396 8.437 8.391 8.418 99,378 +0.03(+0.38%)
Dec 20, 2016 8.382 8.408 8.368 8.386 217,555 +0.04(+0.44%)
Dec 19, 2016 8.382 8.389 8.267 8.350 184,759 +0.04(+0.50%)
Dec 16, 2016 8.281 8.326 8.248 8.308 65,255 +0.06(+0.67%)
Dec 15, 2016 8.290 8.336 8.253 8.253 275,603 -0.05(-0.55%)
Dec 14, 2016 8.354 8.368 8.299 8.299 281,471 -0.06(-0.72%)
Dec 13, 2016 8.400 8.414 8.331 8.359 100,653 -0.01(-0.16%)
Dec 12, 2016 8.386 8.391 8.359 8.373 252,244 -0.00(-0.05%)
Dec 09, 2016 8.340 8.381 8.295 8.377 180,585 +0.04(+0.50%)
Dec 08, 2016 8.304 8.340 8.262 8.336 100,533 +0.06(+0.72%)
Dec 07, 2016 8.271 8.302 8.230 8.276 1,012,801 +0.03(+0.33%)
Dec 06, 2016 8.235 8.267 8.212 8.248 53,084 +0.02(+0.22%)
Dec 05, 2016 8.216 8.231 8.213 8.230 98,778 +0.05(+0.62%)
Dec 02, 2016 8.189 8.207 8.166 8.179 68,459 -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.