Bdc Income Vaneck ETF (NY: BIZD )

16.58 USD -0.11 (-0.66%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.83 10.84 10.53 10.78 393,561 -0.19(-1.73%)
Apr 29, 2020 10.66 11.04 10.61 10.97 367,624 +0.61(+5.84%)
Apr 28, 2020 10.91 11.10 10.36 10.37 173,605 -0.16(-1.57%)
Apr 27, 2020 10.08 10.75 10.08 10.53 283,329 +0.52(+5.19%)
Apr 24, 2020 9.590 10.10 9.590 10.01 238,100 +0.45(+4.71%)
Apr 23, 2020 9.500 9.620 9.300 9.560 228,505 +0.12(+1.24%)
Apr 22, 2020 9.620 9.700 9.360 9.443 110,703 -0.03(-0.29%)
Apr 21, 2020 9.490 9.680 9.350 9.470 262,402 -0.28(-2.87%)
Apr 20, 2020 9.970 10.07 9.620 9.750 117,430 -0.39(-3.85%)
Apr 17, 2020 10.43 10.48 9.980 10.14 165,400 +0.20(+2.01%)
Apr 16, 2020 10.25 10.33 9.834 9.940 169,017 -0.22(-2.17%)
Apr 15, 2020 10.30 10.30 9.980 10.16 347,485 -0.64(-5.93%)
Apr 14, 2020 10.72 10.83 10.39 10.80 173,511 +0.33(+3.15%)
Apr 13, 2020 10.60 10.64 9.820 10.47 298,723 -0.06(-0.57%)
Apr 09, 2020 9.860 10.96 9.860 10.53 611,400 +0.94(+9.86%)
Apr 08, 2020 9.080 9.899 9.080 9.585 210,705 +0.69(+7.70%)
Apr 07, 2020 8.840 9.330 8.640 8.900 217,283 +0.75(+9.20%)
Apr 06, 2020 8.020 8.640 8.020 8.150 235,942 +0.51(+6.68%)
Apr 03, 2020 8.010 8.160 7.420 7.640 233,300 -0.38(-4.73%)
Apr 02, 2020 8.290 8.502 7.922 8.020 119,236 -0.25(-3.03%)
Apr 01, 2020 8.720 8.847 8.180 8.270 226,704 -1.06(-11.36%)
Mar 31, 2020 9.510 9.820 9.250 9.330 119,854 -0.26(-2.71%)
Mar 30, 2020 10.03 10.03 9.500 9.590 352,947 -0.53(-5.24%)
Mar 27, 2020 10.00 10.61 9.585 10.12 199,800 -0.23(-2.22%)
Mar 26, 2020 9.380 11.20 9.380 10.35 393,128 +1.09(+11.77%)
Mar 25, 2020 8.570 10.65 8.550 9.260 451,686 +0.65(+7.55%)
Mar 24, 2020 7.710 8.900 7.710 8.610 554,210 +0.95(+12.48%)
Mar 23, 2020 8.300 8.439 7.300 7.655 729,881 -1.18(-13.40%)
Mar 20, 2020 9.330 9.900 8.790 8.840 225,800 -0.60(-6.36%)
Mar 19, 2020 7.830 9.520 6.796 9.440 369,677 +1.32(+16.26%)
Mar 18, 2020 9.100 9.500 7.110 8.120 810,169 -1.81(-18.23%)
Mar 17, 2020 10.52 11.06 9.700 9.930 298,053 -1.32(-11.73%)
Mar 16, 2020 11.29 11.29 10.36 11.25 316,347 -1.13(-9.13%)
Mar 13, 2020 12.53 12.98 11.82 12.38 375,800 +0.48(+4.03%)
Mar 12, 2020 12.85 12.85 11.63 11.90 358,363 -1.60(-11.85%)
Mar 11, 2020 13.88 13.89 13.38 13.50 186,085 -0.63(-4.46%)
Mar 10, 2020 14.42 14.58 13.80 14.13 277,975 +0.08(+0.57%)
Mar 09, 2020 14.34 14.40 13.85 14.05 260,512 -1.28(-8.35%)
Mar 06, 2020 15.49 15.49 15.07 15.33 224,500 -0.37(-2.36%)
Mar 05, 2020 15.70 15.86 15.63 15.70 107,106 -0.21(-1.32%)
Mar 04, 2020 15.76 15.96 15.71 15.91 220,495 +0.33(+2.12%)
Mar 03, 2020 15.79 16.21 15.54 15.58 196,888 -0.09(-0.57%)
Mar 02, 2020 15.22 15.72 15.22 15.67 159,625 +0.58(+3.84%)
Feb 28, 2020 15.37 15.37 14.83 15.09 335,800 -0.56(-3.58%)
Feb 27, 2020 16.06 16.06 15.39 15.65 352,540 -0.52(-3.21%)
Feb 26, 2020 16.12 16.37 16.10 16.17 136,899 +0.12(+0.75%)
Feb 25, 2020 16.81 16.85 15.97 16.05 284,768 -0.76(-4.52%)
Feb 24, 2020 17.05 17.05 16.73 16.81 203,730 -0.27(-1.58%)
Feb 21, 2020 17.15 17.19 17.01 17.08 166,800 -0.11(-0.64%)
Feb 20, 2020 17.05 17.19 17.05 17.19 54,545 +0.16(+0.94%)
Feb 19, 2020 17.09 17.13 17.03 17.03 59,838 -0.08(-0.47%)
Feb 18, 2020 17.09 17.13 17.06 17.11 72,563 +0.01(+0.06%)
Feb 14, 2020 17.13 17.15 17.05 17.10 57,500 -0.02(-0.12%)
Feb 13, 2020 17.01 17.12 16.99 17.12 174,441 +0.08(+0.47%)
Feb 12, 2020 17.11 17.11 17.00 17.04 104,856 -0.02(-0.12%)
Feb 11, 2020 17.07 17.08 17.01 17.06 68,804 +0.04(+0.24%)
Feb 10, 2020 17.05 17.05 17.00 17.02 59,595 -0.06(-0.35%)
Feb 07, 2020 17.00 17.08 17.00 17.08 50,300 +0.02(+0.12%)
Feb 06, 2020 17.02 17.06 17.00 17.06 98,601 +0.04(+0.24%)
Feb 05, 2020 16.95 17.03 16.94 17.02 88,169 +0.08(+0.47%)
Feb 04, 2020 16.91 16.94 16.87 16.94 60,188 +0.12(+0.71%)
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.