Vaneck Bdc Income ETF (NY: BIZD )

16.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.