Vaneck Bdc Income ETF (NY: BIZD )

16.55 +0.16 (+0.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.739 8.776 8.724 8.760 40,433 -0.01(-0.06%)
May 30, 2018 8.742 8.776 8.739 8.766 42,752 +0.03(+0.33%)
May 29, 2018 8.755 8.755 8.709 8.737 73,924 -0.02(-0.27%)
May 25, 2018 8.760 8.760 8.760 0 +0.02(+0.21%)
May 24, 2018 8.750 8.760 8.708 8.742 48,798 -0.01(-0.15%)
May 23, 2018 8.708 8.760 8.698 8.755 85,396 +0.01(+0.12%)
May 22, 2018 8.719 8.745 8.692 8.745 80,671 +0.02(+0.18%)
May 21, 2018 8.719 8.734 8.708 8.729 82,394 +0.01(+0.12%)
May 18, 2018 8.656 8.719 8.656 8.719 42,676 +0.06(+0.66%)
May 17, 2018 8.635 8.708 8.635 8.661 43,830 +0.00(+0.00%)
May 16, 2018 8.656 8.692 8.638 8.661 137,232 +0.03(+0.30%)
May 15, 2018 8.661 8.666 8.609 8.635 45,857 -0.03(-0.36%)
May 14, 2018 8.682 8.682 8.651 8.666 136,077 +0.02(+0.24%)
May 11, 2018 8.630 8.656 8.630 8.645 56,564 +0.02(+0.18%)
May 10, 2018 8.604 8.635 8.588 8.630 87,545 +0.05(+0.61%)
May 09, 2018 8.572 8.588 8.538 8.577 79,006 +0.01(+0.06%)
May 08, 2018 8.541 8.577 8.536 8.572 57,333 +0.03(+0.31%)
May 07, 2018 8.483 8.546 8.473 8.546 163,331 +0.08(+0.93%)
May 04, 2018 8.373 8.478 8.373 8.468 88,518 +0.05(+0.62%)
May 03, 2018 8.379 8.420 8.363 8.415 58,888 +0.02(+0.25%)
May 02, 2018 8.388 8.426 8.363 8.394 113,990 +0.01(+0.12%)
May 01, 2018 8.410 8.426 8.368 8.384 80,157 -0.03(-0.37%)
Apr 30, 2018 8.410 8.441 8.410 8.415 52,733 +0.02(+0.19%)
Apr 27, 2018 8.342 8.431 8.342 8.400 73,392 +0.05(+0.56%)
Apr 26, 2018 8.347 8.358 8.311 8.352 81,841 +0.02(+0.25%)
Apr 25, 2018 8.343 8.366 8.326 8.332 33,699 -0.02(-0.26%)
Apr 24, 2018 8.373 8.381 8.352 8.354 33,138 +0.00(+0.01%)
Apr 23, 2018 8.394 8.394 8.352 8.352 63,182 -0.02(-0.25%)
Apr 20, 2018 8.368 8.389 8.352 8.373 56,440 -0.03(-0.37%)
Apr 19, 2018 8.405 8.422 8.379 8.405 118,953 -0.01(-0.09%)
Apr 18, 2018 8.420 8.436 8.405 8.412 100,346 +0.01(+0.15%)
Apr 17, 2018 8.410 8.420 8.392 8.400 135,498 +0.05(+0.56%)
Apr 16, 2018 8.368 8.384 8.350 8.352 172,060 +0.00(+0.00%)
Apr 13, 2018 8.379 8.380 8.333 8.352 68,316 -0.03(-0.31%)
Apr 12, 2018 8.394 8.415 8.368 8.379 79,396 -0.01(-0.06%)
Apr 11, 2018 8.368 8.400 8.363 8.384 109,370 +0.02(+0.25%)
Apr 10, 2018 8.405 8.405 8.358 8.363 89,183 -0.02(-0.25%)
Apr 09, 2018 8.394 8.426 8.379 8.384 101,881 -0.01(-0.06%)
Apr 06, 2018 8.405 8.441 8.368 8.389 74,667 -0.06(-0.68%)
Apr 05, 2018 8.410 8.452 8.394 8.447 46,567 +0.07(+0.81%)
Apr 04, 2018 8.290 8.405 8.290 8.379 103,892 +0.07(+0.82%)
Apr 03, 2018 8.305 8.337 8.298 8.311 66,140 +0.03(+0.32%)
Apr 02, 2018 8.279 8.290 8.222 8.284 125,032 -0.02(-0.23%)
Mar 29, 2018 8.304 8.304 8.304 0 +0.07(+0.81%)
Mar 28, 2018 8.248 8.268 8.232 8.237 76,980 +0.02(+0.25%)
Mar 27, 2018 8.304 8.324 8.207 8.217 130,241 -0.05(-0.56%)
Mar 26, 2018 8.273 8.319 8.258 8.263 145,121 +0.04(+0.50%)
Mar 23, 2018 8.406 8.406 8.222 8.222 347,614 -0.14(-1.71%)
Mar 22, 2018 8.181 8.421 8.171 8.365 554,254 +0.17(+2.06%)
Mar 21, 2018 8.197 8.212 8.171 8.197 111,609 +0.00(+0.00%)
Mar 20, 2018 8.222 8.237 8.181 8.197 58,708 -0.03(-0.37%)
Mar 19, 2018 8.212 8.263 8.186 8.227 54,496 -0.01(-0.12%)
Mar 16, 2018 8.197 8.248 8.197 8.237 43,834 +0.05(+0.62%)
Mar 15, 2018 8.278 8.299 8.171 8.186 98,441 -0.09(-1.11%)
Mar 14, 2018 8.334 8.334 8.268 8.278 40,049 -0.03(-0.37%)
Mar 13, 2018 8.304 8.316 8.263 8.309 62,051 +0.02(+0.25%)
Mar 12, 2018 8.263 8.293 8.248 8.289 96,798 +0.03(+0.37%)
Mar 09, 2018 8.273 8.283 8.248 8.258 58,793 +0.00(+0.00%)
Mar 08, 2018 8.237 8.258 8.217 8.258 55,936 +0.04(+0.43%)
Mar 07, 2018 8.191 8.222 158,941 -0.04(-0.43%)
Mar 06, 2018 8.227 8.273 8.207 8.258 244,894 +0.05(+0.62%)
Mar 05, 2018 8.100 8.227 8.089 8.207 188,862 +0.12(+1.52%)
Mar 02, 2018 8.033 8.089 8.003 8.084 48,598 +0.03(+0.38%)
Mar 01, 2018 8.069 8.116 8.018 8.054 57,526 -0.01(-0.06%)
Feb 28, 2018 8.151 8.197 8.053 8.059 146,106 -0.07(-0.82%)
Feb 27, 2018 8.191 8.237 8.120 8.125 63,672 -0.06(-0.69%)
Feb 26, 2018 8.146 8.192 8.146 8.181 74,677 +0.04(+0.44%)
Feb 23, 2018 8.176 8.189 8.140 8.146 47,144 +0.01(+0.13%)
Feb 22, 2018 8.135 8.135 40,468 -0.04(-0.44%)
Feb 21, 2018 8.222 8.268 8.171 8.171 82,549 -0.04(-0.44%)
Feb 20, 2018 8.268 8.277 8.181 8.207 61,166 -0.08(-0.92%)
Feb 16, 2018 8.283 8.283 8.283 0 +0.08(+1.00%)
Feb 15, 2018 8.314 8.314 8.186 8.202 57,531 -0.06(-0.68%)
Feb 14, 2018 8.258 8.293 8.240 8.258 92,390 -0.01(-0.06%)
Feb 13, 2018 8.146 8.278 8.125 8.263 290,375 +0.10(+1.25%)
Feb 12, 2018 8.120 8.196 8.115 8.161 226,301 +0.06(+0.69%)
Feb 09, 2018 8.161 8.217 8.018 8.105 134,829 -0.02(-0.29%)
Feb 08, 2018 8.227 8.273 8.128 8.128 97,971 -0.05(-0.58%)
Feb 07, 2018 8.115 8.227 8.115 8.176 112,113 +0.05(+0.66%)
Feb 06, 2018 7.916 8.151 7.860 8.123 197,035 +0.10(+1.24%)
Feb 05, 2018 8.243 8.245 7.870 8.023 217,155 -0.27(-3.20%)
Feb 02, 2018 8.391 8.391 8.283 8.289 117,454 -0.11(-1.34%)
Feb 01, 2018 8.334 8.431 8.334 8.401 60,972 +0.05(+0.61%)
Jan 31, 2018 8.447 8.472 8.334 8.350 132,395 -0.08(-0.97%)
Jan 30, 2018 8.488 8.493 8.421 8.431 108,482 -0.07(-0.84%)
Jan 29, 2018 8.544 8.554 8.488 8.503 139,209 -0.05(-0.60%)
Jan 26, 2018 8.574 8.574 8.520 8.554 221,784 +0.01(+0.12%)
Jan 25, 2018 8.569 8.580 8.529 8.544 115,633 -0.04(-0.42%)
Jan 24, 2018 8.559 8.590 8.549 8.580 104,403 +0.00(+0.00%)
Jan 23, 2018 8.564 8.589 8.539 8.580 138,982 +0.03(+0.36%)
Jan 22, 2018 8.513 8.569 8.513 8.549 114,572 +0.03(+0.38%)
Jan 19, 2018 8.488 8.523 8.478 8.516 105,318 +0.03(+0.34%)
Jan 18, 2018 8.518 8.526 8.464 8.488 146,495 -0.02(-0.18%)
Jan 17, 2018 8.503 8.529 8.477 8.503 151,733 +0.00(+0.00%)
Jan 16, 2018 8.569 8.580 8.498 8.503 233,437 -0.03(-0.36%)
Jan 12, 2018 8.534 8.534 8.534 0 +0.07(+0.84%)
Jan 11, 2018 8.416 8.477 8.406 8.462 202,631 +0.05(+0.55%)
Jan 10, 2018 8.457 8.472 8.386 8.416 1,740,517 -0.03(-0.36%)
Jan 09, 2018 8.518 8.534 8.447 8.447 326,350 -0.10(-1.14%)
Jan 08, 2018 8.503 8.544 8.477 8.544 492,224 +0.06(+0.66%)
Jan 05, 2018 8.513 8.513 8.462 8.488 167,040 +0.01(+0.06%)
Jan 04, 2018 8.539 8.556 8.477 8.483 142,037 -0.04(-0.42%)
Jan 03, 2018 8.554 8.574 8.513 8.518 411,382 -0.02(-0.24%)
Jan 02, 2018 8.498 8.559 8.477 8.539 356,045 +0.06(+0.72%)
Dec 29, 2017 8.477 8.477 8.477 0 -0.03(-0.30%)
Dec 28, 2017 8.508 8.539 8.472 8.503 336,027 -0.01(-0.06%)
Dec 27, 2017 8.508 8.641 8.472 8.508 178,875 +0.01(+0.15%)
Dec 26, 2017 8.500 8.555 8.490 8.495 134,562 -0.02(-0.29%)
Dec 22, 2017 8.505 8.545 8.485 8.520 277,236 +0.00(+0.06%)
Dec 21, 2017 8.460 8.524 8.451 8.515 539,269 +0.06(+0.77%)
Dec 20, 2017 8.446 8.490 8.431 8.451 209,013 +0.00(+0.06%)
Dec 19, 2017 8.500 8.541 8.446 8.446 132,759 -0.05(-0.62%)
Dec 18, 2017 8.505 8.575 8.495 8.498 254,572 +0.02(+0.21%)
Dec 15, 2017 8.470 8.540 8.465 8.480 409,436 +0.01(+0.12%)
Dec 14, 2017 8.505 8.505 8.455 8.470 250,056 -0.01(-0.18%)
Dec 13, 2017 8.515 8.515 8.475 8.485 304,379 -0.03(-0.35%)
Dec 12, 2017 8.550 8.551 8.514 8.515 151,250 -0.03(-0.35%)
Dec 11, 2017 8.530 8.550 8.520 8.545 148,608 +0.01(+0.12%)
Dec 08, 2017 8.515 8.550 8.490 8.535 117,608 +0.04(+0.47%)
Dec 07, 2017 8.475 8.520 8.475 8.495 261,976 +0.00(+0.00%)
Dec 06, 2017 8.490 8.517 8.475 8.495 155,919 +0.02(+0.29%)
Dec 05, 2017 8.500 8.501 8.441 8.470 78,388 -0.02(-0.29%)
Dec 04, 2017 8.560 8.560 8.485 8.495 92,044 -0.02(-0.29%)
Dec 01, 2017 8.570 8.570 8.484 8.520 107,872 -0.01(-0.12%)
Nov 30, 2017 8.590 8.626 8.515 8.530 194,366 -0.05(-0.58%)
Nov 29, 2017 8.600 8.630 8.565 8.580 122,128 +0.01(+0.12%)
Nov 28, 2017 8.580 8.590 8.555 8.570 120,019 +0.00(+0.06%)
Nov 27, 2017 8.615 8.625 8.540 8.565 355,956 -0.05(-0.64%)
Nov 24, 2017 8.625 8.630 8.600 8.620 13,800 +0.01(+0.17%)
Nov 22, 2017 8.605 8.615 8.565 8.605 69,604 +0.01(+0.12%)
Nov 21, 2017 8.635 8.656 8.595 8.595 53,493 -0.04(-0.52%)
Nov 20, 2017 8.620 8.656 8.620 8.640 43,978 +0.02(+0.29%)
Nov 17, 2017 8.520 8.625 8.520 8.615 168,671 +0.08(+0.99%)
Nov 16, 2017 8.520 8.605 8.515 8.530 71,078 +0.03(+0.41%)
Nov 15, 2017 8.485 8.518 8.470 8.495 45,745 -0.01(-0.18%)
Nov 14, 2017 8.441 8.525 8.421 8.510 105,526 +0.03(+0.35%)
Nov 13, 2017 8.441 8.500 8.431 8.480 80,306 +0.00(+0.06%)
Nov 10, 2017 8.436 8.495 8.426 8.475 44,950 +0.06(+0.71%)
Nov 09, 2017 8.515 8.540 8.416 8.416 43,432 -0.11(-1.34%)
Nov 08, 2017 8.460 8.550 8.456 8.530 55,284 +0.07(+0.88%)
Nov 07, 2017 8.411 8.455 8.406 8.455 90,399 +0.06(+0.77%)
Nov 06, 2017 8.391 8.405 8.361 8.391 112,248 +0.01(+0.12%)
Nov 03, 2017 8.246 8.401 8.246 8.381 223,510 +0.13(+1.63%)
Nov 02, 2017 8.386 8.386 8.232 8.246 346,508 -0.16(-1.90%)
Nov 01, 2017 8.460 8.460 8.406 8.406 102,601 -0.06(-0.71%)
Oct 31, 2017 8.490 8.520 8.444 8.465 95,867 -0.01(-0.12%)
Oct 30, 2017 8.520 8.570 8.475 8.475 104,127 -0.03(-0.32%)
Oct 27, 2017 8.500 8.535 8.436 8.503 169,850 +0.03(+0.32%)
Oct 26, 2017 8.520 8.520 8.465 8.475 95,709 -0.04(-0.47%)
Oct 25, 2017 8.635 8.635 8.500 8.515 157,682 -0.12(-1.44%)
Oct 24, 2017 8.645 8.675 8.615 8.640 63,341 +0.01(+0.12%)
Oct 23, 2017 8.640 8.660 8.615 8.630 69,801 -0.01(-0.17%)
Oct 20, 2017 8.635 8.665 8.630 8.645 60,610 +0.03(+0.35%)
Oct 19, 2017 8.590 8.615 8.565 8.615 73,771 +0.02(+0.29%)
Oct 18, 2017 8.590 8.650 8.590 8.590 197,781 +0.00(+0.06%)
Oct 17, 2017 8.645 8.659 8.575 8.585 230,338 -0.06(-0.69%)
Oct 16, 2017 8.635 8.670 8.630 8.645 238,776 +0.00(+0.00%)
Oct 13, 2017 8.650 8.650 8.625 8.645 94,136 -0.01(-0.17%)
Oct 12, 2017 8.675 8.675 8.630 8.660 144,981 -0.01(-0.17%)
Oct 11, 2017 8.695 8.719 8.695 8.675 82,167 -0.04(-0.46%)
Oct 10, 2017 8.709 8.724 8.665 8.714 84,656 +0.00(+0.00%)
Oct 09, 2017 8.729 8.734 8.705 8.714 96,857 -0.02(-0.23%)
Oct 06, 2017 8.759 8.778 8.704 8.734 118,875 -0.04(-0.51%)
Oct 05, 2017 8.744 8.794 8.729 8.779 75,629 +0.00(+0.00%)
Oct 04, 2017 8.749 8.779 8.719 8.779 99,576 +0.06(+0.74%)
Oct 03, 2017 8.734 8.739 8.713 8.714 55,035 -0.04(-0.45%)
Oct 02, 2017 8.744 8.754 8.665 8.754 77,689 +0.05(+0.54%)
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%)
Sep 01, 2017 8.361 8.483 8.361 8.464 51,351 +0.10(+1.22%)
Aug 31, 2017 8.434 8.581 8.349 8.361 150,896 -0.07(-0.87%)
Aug 30, 2017 8.449 8.473 8.415 8.434 81,533 -0.01(-0.17%)
Aug 29, 2017 8.430 8.478 8.400 8.449 74,672 -0.01(-0.17%)
Aug 28, 2017 8.493 8.503 8.459 8.464 54,807 -0.02(-0.23%)
Aug 25, 2017 8.503 8.504 8.483 8.483 71,637 -0.01(-0.17%)
Aug 24, 2017 8.508 8.511 8.488 8.498 42,989 -0.01(-0.11%)
Aug 23, 2017 8.439 8.517 8.439 8.508 145,682 +0.03(+0.40%)
Aug 22, 2017 8.434 8.483 8.434 8.473 181,496 +0.06(+0.75%)
Aug 21, 2017 8.449 8.449 8.400 8.410 83,937 -0.05(-0.63%)
Aug 18, 2017 8.522 8.522 8.425 8.464 175,831 -0.06(-0.74%)
Aug 17, 2017 8.634 8.639 8.512 8.527 135,919 -0.10(-1.19%)
Aug 16, 2017 8.683 8.703 8.629 8.629 68,687 -0.06(-0.73%)
Aug 15, 2017 8.707 8.707 8.671 8.693 82,448 -0.00(-0.00%)
Aug 14, 2017 8.610 8.717 8.610 8.693 54,506 +0.09(+1.08%)
Aug 11, 2017 8.634 8.634 8.556 8.600 104,352 -0.05(-0.62%)
Aug 10, 2017 8.737 8.744 8.654 8.654 114,374 -0.09(-1.06%)
Aug 09, 2017 8.751 8.779 8.727 8.746 108,438 -0.00(-0.06%)
Aug 08, 2017 8.756 8.820 8.751 8.751 77,347 -0.03(-0.39%)
Aug 07, 2017 8.751 8.800 8.742 8.785 136,122 +0.02(+0.28%)
Aug 04, 2017 8.771 8.774 8.732 8.761 81,158 -0.01(-0.17%)
Aug 03, 2017 8.815 8.815 8.776 8.776 92,843 -0.05(-0.61%)
Aug 02, 2017 8.820 8.849 8.800 8.829 69,713 +0.00(+0.06%)
Aug 01, 2017 8.854 8.861 8.815 8.824 132,270 -0.00(-0.01%)
Jul 31, 2017 8.829 8.839 8.802 8.825 53,335 -0.02(-0.21%)
Jul 28, 2017 8.854 8.854 8.796 8.844 52,143 -0.01(-0.11%)
Jul 27, 2017 8.815 8.854 8.810 8.854 63,123 +0.01(+0.11%)
Jul 26, 2017 8.844 8.859 8.825 8.844 77,687 +0.00(+0.06%)
Jul 25, 2017 8.810 8.854 8.810 8.839 89,317 +0.03(+0.39%)
Jul 24, 2017 8.839 8.873 8.805 8.805 103,630 -0.04(-0.44%)
Jul 21, 2017 8.824 8.859 8.824 8.844 52,707 +0.01(+0.14%)
Jul 20, 2017 8.829 8.849 8.801 8.832 48,092 +0.01(+0.08%)
Jul 19, 2017 8.829 8.839 8.814 8.824 78,139 -0.02(-0.22%)
Jul 18, 2017 8.829 8.859 8.785 8.844 148,250 +0.01(+0.11%)
Jul 17, 2017 8.824 8.859 8.824 8.834 32,426 +0.02(+0.28%)
Jul 14, 2017 8.815 8.834 8.795 8.810 200,840 +0.03(+0.33%)
Jul 13, 2017 8.776 8.785 8.761 8.781 47,550 +0.00(+0.00%)
Jul 12, 2017 8.761 8.785 8.761 8.781 100,863 +0.02(+0.28%)
Jul 11, 2017 8.790 8.790 8.722 8.756 117,559 -0.03(-0.33%)
Jul 10, 2017 8.737 8.795 8.722 8.785 103,115 +0.03(+0.39%)
Jul 07, 2017 8.800 8.800 8.698 8.751 104,069 -0.02(-0.28%)
Jul 06, 2017 8.790 8.790 8.727 8.776 59,426 -0.01(-0.17%)
Jul 05, 2017 8.824 8.824 8.761 8.790 49,827 -0.01(-0.11%)
Jul 03, 2017 8.781 8.824 8.758 8.800 45,799 +0.03(+0.33%)
Jun 30, 2017 8.776 8.780 8.747 8.771 77,322 +0.02(+0.22%)
Jun 29, 2017 8.728 8.757 8.671 8.752 103,409 +0.06(+0.66%)
Jun 28, 2017 8.718 8.742 8.694 8.694 82,174 +0.00(+0.00%)
Jun 27, 2017 8.742 8.766 8.694 8.694 98,774 -0.05(-0.55%)
Jun 26, 2017 8.714 8.742 8.706 8.742 130,812 +0.04(+0.49%)
Jun 23, 2017 8.647 8.699 8.647 8.699 64,708 +0.07(+0.83%)
Jun 22, 2017 8.647 8.667 8.628 8.628 156,618 -0.01(-0.17%)
Jun 21, 2017 8.647 8.675 8.623 8.642 85,525 +0.00(+0.00%)
Jun 20, 2017 8.680 8.690 8.637 8.642 116,688 -0.07(-0.77%)
Jun 19, 2017 8.723 8.742 8.690 8.709 91,242 +0.02(+0.28%)
Jun 16, 2017 8.642 8.704 8.642 8.685 120,852 +0.01(+0.11%)
Jun 15, 2017 8.647 8.675 8.624 8.675 82,042 +0.00(+0.06%)
Jun 14, 2017 8.699 8.699 8.647 8.671 80,227 -0.04(-0.44%)
Jun 13, 2017 8.718 8.718 8.642 8.709 90,177 -0.00(-0.01%)
Jun 12, 2017 8.661 8.714 8.658 8.709 61,570 +0.03(+0.39%)
Jun 09, 2017 8.632 8.694 8.632 8.675 71,486 +0.03(+0.39%)
Jun 08, 2017 8.632 8.651 8.618 8.642 57,528 +0.00(+0.06%)
Jun 07, 2017 8.642 8.662 8.623 8.637 53,825 -0.00(-0.06%)
Jun 06, 2017 8.680 8.680 8.628 8.642 119,983 -0.04(-0.49%)
Jun 05, 2017 8.699 8.723 8.666 8.685 164,359 -0.01(-0.11%)
Jun 02, 2017 8.694 8.742 8.681 8.694 131,452 -0.02(-0.22%)
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.