Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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