Vaneck Bdc Income ETF (NY: BIZD )

16.90 +0.13 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.781 9.781 9.781 0 -0.03(-0.34%)
Aug 30, 2018 9.758 9.815 9.758 9.815 94,483 +0.03(+0.29%)
Aug 29, 2018 9.730 9.792 9.702 9.787 443,947 +0.08(+0.87%)
Aug 28, 2018 9.736 9.758 9.702 9.702 52,853 -0.06(-0.58%)
Aug 27, 2018 9.702 9.758 9.702 9.758 40,677 +0.04(+0.41%)
Aug 24, 2018 9.696 9.753 9.679 9.719 102,469 +0.00(+0.00%)
Aug 23, 2018 9.725 9.730 9.691 9.719 138,007 +0.00(+0.00%)
Aug 22, 2018 9.730 9.747 9.719 9.719 83,808 -0.02(-0.23%)
Aug 21, 2018 9.691 9.741 9.691 9.741 249,807 +0.06(+0.58%)
Aug 20, 2018 9.696 9.696 9.651 9.685 68,466 +0.01(+0.12%)
Aug 17, 2018 9.702 9.702 9.651 9.674 47,334 -0.03(-0.29%)
Aug 16, 2018 9.691 9.719 9.668 9.702 64,928 +0.05(+0.52%)
Aug 15, 2018 9.651 9.672 9.623 9.652 113,817 -0.02(-0.22%)
Aug 14, 2018 9.657 9.674 9.651 9.674 101,781 +0.02(+0.23%)
Aug 13, 2018 9.685 9.685 9.651 9.651 89,875 -0.01(-0.06%)
Aug 10, 2018 9.702 9.713 9.657 9.657 71,622 -0.10(-0.98%)
Aug 09, 2018 9.753 9.758 9.713 9.753 72,526 +0.00(+0.00%)
Aug 08, 2018 9.764 9.798 9.719 9.753 93,607 -0.01(-0.12%)
Aug 07, 2018 9.741 9.775 9.733 9.764 98,081 +0.04(+0.41%)
Aug 06, 2018 9.730 9.749 9.719 9.725 187,351 +0.01(+0.06%)
Aug 03, 2018 9.696 9.725 9.685 9.719 91,832 +0.06(+0.64%)
Aug 02, 2018 9.646 9.702 9.633 9.657 363,531 -0.01(-0.12%)
Aug 01, 2018 9.617 9.668 9.573 9.668 65,614 +0.06(+0.59%)
Jul 31, 2018 9.606 9.612 9.572 9.612 85,526 +0.01(+0.12%)
Jul 30, 2018 9.623 9.623 9.589 9.600 127,748 +0.01(+0.12%)
Jul 27, 2018 9.584 9.634 9.584 9.589 79,422 +0.01(+0.12%)
Jul 26, 2018 9.584 9.623 9.533 9.578 139,227 -0.03(-0.29%)
Jul 25, 2018 9.567 9.606 9.544 9.606 619,221 +0.04(+0.41%)
Jul 24, 2018 9.552 9.578 9.538 9.567 82,808 +0.03(+0.30%)
Jul 23, 2018 9.572 9.600 9.533 9.538 65,507 -0.01(-0.12%)
Jul 20, 2018 9.572 9.595 9.550 9.550 100,934 -0.04(-0.41%)
Jul 19, 2018 9.617 9.640 9.578 9.589 174,216 -0.03(-0.35%)
Jul 18, 2018 9.488 9.623 9.471 9.623 753,565 +0.14(+1.43%)
Jul 17, 2018 9.403 9.488 9.402 9.488 71,523 +0.10(+1.02%)
Jul 16, 2018 9.358 9.392 9.352 9.392 73,155 +0.02(+0.24%)
Jul 13, 2018 9.313 9.369 9.194 9.369 110,534 +0.01(+0.06%)
Jul 12, 2018 9.375 9.392 9.356 9.364 43,650 -0.02(-0.24%)
Jul 11, 2018 9.375 9.403 9.375 9.386 28,680 +0.00(+0.00%)
Jul 10, 2018 9.392 9.403 9.369 9.386 72,888 +0.01(+0.12%)
Jul 09, 2018 9.369 9.392 9.369 9.375 107,282 +0.02(+0.24%)
Jul 06, 2018 9.313 9.363 9.313 9.352 38,445 +0.02(+0.24%)
Jul 05, 2018 9.335 9.364 9.307 9.330 68,461 +0.01(+0.12%)
Jul 03, 2018 9.318 9.318 9.318 0 +0.06(+0.67%)
Jul 02, 2018 9.217 9.256 9.155 9.256 55,385 +0.07(+0.73%)
Jun 29, 2018 9.194 9.233 9.194 9.189 35,473 +0.01(+0.06%)
Jun 28, 2018 9.200 9.203 9.145 9.183 70,814 -0.03(-0.30%)
Jun 27, 2018 9.250 9.283 9.205 9.211 121,852 -0.03(-0.36%)
Jun 26, 2018 9.250 9.255 9.222 9.244 54,999 +0.04(+0.42%)
Jun 25, 2018 9.261 9.269 9.205 9.205 281,147 -0.03(-0.36%)
Jun 22, 2018 9.321 9.338 9.239 9.239 53,831 -0.05(-0.53%)
Jun 21, 2018 9.316 9.331 9.288 9.288 121,448 -0.04(-0.41%)
Jun 20, 2018 9.355 9.355 9.321 9.327 370,512 +0.01(+0.06%)
Jun 19, 2018 9.305 9.349 9.305 9.321 37,153 -0.00(-0.02%)
Jun 18, 2018 9.305 9.355 9.305 9.323 58,306 +0.00(+0.02%)
Jun 15, 2018 9.344 9.344 9.321 48,115 -0.02(-0.24%)
Jun 14, 2018 9.277 9.344 9.277 9.344 63,570 +0.06(+0.65%)
Jun 13, 2018 9.255 9.283 9.239 9.283 61,060 +0.02(+0.18%)
Jun 12, 2018 9.305 9.338 9.244 9.266 81,053 -0.06(-0.68%)
Jun 11, 2018 9.349 9.360 9.321 9.330 85,333 -0.03(-0.32%)
Jun 08, 2018 9.305 9.360 9.294 9.360 54,360 +0.02(+0.18%)
Jun 07, 2018 9.302 9.344 9.302 9.344 61,589 +0.02(+0.24%)
Jun 06, 2018 9.321 9.321 813,810 +0.06(+0.60%)
Jun 05, 2018 9.261 9.288 9.233 9.266 101,264 -0.04(-0.42%)
Jun 04, 2018 9.277 9.305 9.239 9.305 41,731 +0.03(+0.36%)
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.