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 (%)
Dec 31, 2018 8.153 8.204 7.894 7.894 421,849 -0.21(-2.57%)
Dec 28, 2018 8.080 8.187 8.080 8.103 506,859 +0.07(+0.91%)
Dec 27, 2018 7.866 8.046 7.866 8.029 349,055 +0.02(+0.26%)
Dec 26, 2018 7.806 8.009 7.773 8.009 366,573 +0.22(+2.81%)
Dec 24, 2018 7.741 7.812 7.571 7.790 349,940 +0.00(+0.00%)
Dec 21, 2018 7.763 7.970 7.757 7.790 197,378 +0.05(+0.64%)
Dec 20, 2018 8.020 8.036 7.731 7.741 648,164 -0.30(-3.74%)
Dec 19, 2018 8.091 8.195 8.031 8.041 562,295 -0.03(-0.34%)
Dec 18, 2018 8.107 8.203 8.024 8.069 393,807 +0.05(+0.61%)
Dec 17, 2018 8.375 8.382 8.009 8.020 359,562 -0.37(-4.46%)
Dec 14, 2018 8.473 8.493 8.380 8.394 144,695 -0.11(-1.32%)
Dec 13, 2018 8.583 8.615 8.490 8.506 80,983 -0.04(-0.45%)
Dec 12, 2018 8.588 8.610 8.537 8.544 63,733 +0.00(+0.00%)
Dec 11, 2018 8.594 8.601 8.517 8.544 182,737 +0.01(+0.06%)
Dec 10, 2018 8.610 8.657 8.490 8.539 197,082 -0.08(-0.95%)
Dec 07, 2018 8.648 8.692 8.615 8.621 311,159 -0.04(-0.50%)
Dec 06, 2018 8.659 8.747 8.501 8.664 169,864 -0.08(-0.94%)
Dec 04, 2018 8.801 8.845 8.747 8.747 77,195 -0.13(-1.48%)
Dec 03, 2018 8.790 8.883 8.790 8.878 219,966 +0.10(+1.12%)
Nov 30, 2018 8.823 8.823 8.763 8.779 36,585 -0.05(-0.56%)
Nov 29, 2018 8.818 8.867 8.790 8.829 47,853 +0.01(+0.06%)
Nov 28, 2018 8.736 8.823 8.730 8.823 77,934 +0.07(+0.81%)
Nov 27, 2018 8.714 8.752 8.678 8.752 61,512 +0.02(+0.24%)
Nov 26, 2018 8.752 8.845 8.730 8.731 71,460 +0.00(+0.01%)
Nov 23, 2018 8.703 8.747 8.687 8.730 675,367 +0.02(+0.25%)
Nov 21, 2018 8.708 8.708 8.708 0 +0.06(+0.70%)
Nov 20, 2018 8.774 8.781 8.637 8.648 782,706 -0.19(-2.10%)
Nov 19, 2018 8.801 8.834 8.801 8.834 56,478 +0.02(+0.25%)
Nov 16, 2018 8.796 8.834 8.785 8.812 53,963 -0.01(-0.06%)
Nov 15, 2018 8.807 8.829 8.774 8.818 142,390 -0.01(-0.12%)
Nov 14, 2018 8.878 8.889 8.807 8.829 74,321 -0.04(-0.49%)
Nov 13, 2018 8.938 8.938 8.834 8.872 76,820 +0.03(+0.31%)
Nov 12, 2018 9.004 9.004 8.845 8.845 86,676 -0.16(-1.76%)
Nov 09, 2018 8.911 9.004 8.911 9.004 63,475 +0.02(+0.18%)
Nov 08, 2018 8.993 9.058 8.971 8.987 107,777 -0.01(-0.16%)
Nov 07, 2018 8.998 9.056 8.960 9.002 104,354 +0.01(+0.16%)
Nov 06, 2018 8.900 8.987 8.894 8.987 46,340 +0.10(+1.11%)
Nov 05, 2018 8.763 8.900 8.763 8.889 145,447 +0.12(+1.34%)
Nov 02, 2018 8.856 8.876 8.763 8.771 195,000 -0.07(-0.83%)
Nov 01, 2018 8.747 8.856 8.747 8.845 66,580 +0.10(+1.19%)
Oct 31, 2018 8.637 8.785 8.637 8.741 59,789 +0.17(+1.98%)
Oct 30, 2018 8.555 8.610 8.495 8.572 201,704 +0.05(+0.64%)
Oct 29, 2018 8.550 8.627 8.501 8.517 691,101 +0.03(+0.39%)
Oct 26, 2018 8.501 8.528 8.446 8.484 150,366 -0.04(-0.45%)
Oct 25, 2018 8.512 8.583 8.512 8.523 166,884 +0.02(+0.19%)
Oct 24, 2018 8.605 8.610 8.504 8.506 71,528 -0.10(-1.14%)
Oct 23, 2018 8.621 8.626 8.539 8.605 166,771 -0.07(-0.76%)
Oct 22, 2018 8.752 8.757 8.670 8.670 62,802 -0.07(-0.75%)
Oct 19, 2018 8.752 8.785 8.719 8.736 52,317 -0.01(-0.12%)
Oct 18, 2018 8.807 8.823 8.741 8.747 109,575 -0.08(-0.87%)
Oct 17, 2018 8.851 8.851 8.779 8.823 81,175 -0.01(-0.12%)
Oct 16, 2018 8.812 8.836 8.752 8.834 85,789 +0.05(+0.56%)
Oct 15, 2018 8.752 8.801 8.747 8.785 169,714 +0.03(+0.37%)
Oct 12, 2018 8.829 8.851 8.725 8.752 487,684 +0.00(+0.00%)
Oct 11, 2018 8.829 8.883 8.736 8.752 165,673 -0.10(-1.11%)
Oct 10, 2018 8.965 8.965 8.834 8.851 180,135 -0.11(-1.28%)
Oct 09, 2018 8.867 8.965 8.856 8.965 56,689 +0.08(+0.92%)
Oct 08, 2018 8.960 8.965 8.861 8.883 154,769 -0.10(-1.16%)
Oct 05, 2018 8.998 9.020 8.960 8.987 120,000 -0.02(-0.18%)
Oct 04, 2018 9.113 9.113 8.987 9.004 289,623 -0.12(-1.32%)
Oct 03, 2018 9.135 9.148 9.097 9.124 127,789 +0.03(+0.30%)
Oct 02, 2018 9.124 9.137 9.086 9.097 167,049 -0.04(-0.42%)
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.