Bdc Income Vaneck ETF (NY: BIZD )

14.30 USD -0.10 (-0.69%)
Official Closing Price Updated: 5:57 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.81 16.90 16.77 16.87 91,700 +0.06(+0.36%)
Nov 27, 2019 16.69 16.82 16.69 16.81 55,900 +0.16(+0.96%)
Nov 26, 2019 16.62 16.70 16.60 16.65 36,099 +0.01(+0.06%)
Nov 25, 2019 16.52 16.66 16.52 16.64 70,078 +0.13(+0.79%)
Nov 22, 2019 16.51 16.56 16.50 16.51 32,600 -0.04(-0.24%)
Nov 21, 2019 16.64 16.64 16.50 16.55 54,268 -0.03(-0.18%)
Nov 20, 2019 16.60 16.61 16.55 16.58 33,463 -0.03(-0.18%)
Nov 19, 2019 16.56 16.62 16.53 16.61 42,724 +0.08(+0.48%)
Nov 18, 2019 16.53 16.55 16.51 16.53 34,242 -0.02(-0.12%)
Nov 15, 2019 16.54 16.58 16.50 16.55 30,600 +0.00(+0.00%)
Nov 14, 2019 16.55 16.59 16.51 16.55 83,121 +0.01(+0.08%)
Nov 13, 2019 16.56 16.56 16.50 16.54 37,763 -0.02(-0.14%)
Nov 12, 2019 16.46 16.56 16.46 16.56 26,103 +0.10(+0.64%)
Nov 11, 2019 16.44 16.47 16.43 16.45 39,962 +0.00(+0.03%)
Nov 08, 2019 16.44 16.50 16.44 16.45 93,500 +0.00(+0.00%)
Nov 07, 2019 16.56 16.56 16.43 16.45 70,599 -0.10(-0.60%)
Nov 06, 2019 16.51 16.55 16.46 16.55 45,204 +0.08(+0.49%)
Nov 05, 2019 16.49 16.54 16.47 16.47 45,413 -0.03(-0.18%)
Nov 04, 2019 16.50 16.53 16.48 16.50 137,711 +0.02(+0.12%)
Nov 01, 2019 16.41 16.48 16.40 16.48 132,300 +0.12(+0.73%)
Oct 31, 2019 16.40 16.44 16.35 16.36 58,262 -0.05(-0.30%)
Oct 30, 2019 16.43 16.43 16.33 16.41 93,525 +0.00(+0.00%)
Oct 29, 2019 16.40 16.43 16.35 16.41 163,655 +0.00(+0.00%)
Oct 28, 2019 16.36 16.46 16.36 16.41 39,644 +0.09(+0.55%)
Oct 25, 2019 16.36 16.37 16.30 16.32 53,600 -0.04(-0.24%)
Oct 24, 2019 16.40 16.44 16.31 16.36 59,337 -0.01(-0.06%)
Oct 23, 2019 16.41 16.41 16.35 16.37 49,691 -0.02(-0.12%)
Oct 22, 2019 16.40 16.45 16.34 16.39 91,320 +0.00(+0.00%)
Oct 21, 2019 16.31 16.44 16.31 16.39 70,525 +0.05(+0.31%)
Oct 18, 2019 16.29 16.39 16.28 16.34 38,900 +0.06(+0.38%)
Oct 17, 2019 16.26 16.29 16.24 16.28 40,225 +0.04(+0.24%)
Oct 16, 2019 16.23 16.27 16.22 16.24 33,432 -0.01(-0.06%)
Oct 15, 2019 16.12 16.29 16.12 16.25 29,726 +0.13(+0.81%)
Oct 14, 2019 16.19 16.20 16.09 16.12 100,389 -0.05(-0.31%)
Oct 11, 2019 16.19 16.28 16.17 16.17 66,700 +0.03(+0.19%)
Oct 10, 2019 16.06 16.17 16.06 16.14 32,868 +0.06(+0.40%)
Oct 09, 2019 16.04 16.10 16.03 16.08 81,158 +0.05(+0.28%)
Oct 08, 2019 16.12 16.14 16.02 16.03 71,172 -0.13(-0.80%)
Oct 07, 2019 16.08 16.18 16.02 16.16 57,184 +0.10(+0.65%)
Oct 04, 2019 15.94 16.08 15.94 16.06 73,400 +0.14(+0.86%)
Oct 03, 2019 15.94 16.06 15.89 15.92 87,760 -0.02(-0.13%)
Oct 02, 2019 16.26 16.26 15.87 15.94 150,107 -0.32(-1.97%)
Oct 01, 2019 16.49 16.54 16.26 16.26 138,786 -0.60(-3.56%)
Sep 30, 2019 16.93 16.99 16.85 16.86 263,027 -0.05(-0.30%)
Sep 27, 2019 16.98 17.02 16.86 16.91 79,100 -0.06(-0.35%)
Sep 26, 2019 16.89 17.02 16.88 16.97 158,909 +0.10(+0.59%)
Sep 25, 2019 16.85 16.93 16.82 16.87 64,147 -0.00(-0.03%)
Sep 24, 2019 17.01 17.03 16.87 16.88 69,259 -0.11(-0.62%)
Sep 23, 2019 17.02 17.05 16.97 16.98 78,217 -0.01(-0.06%)
Sep 20, 2019 16.92 17.02 16.90 16.99 73,500 +0.10(+0.59%)
Sep 19, 2019 16.90 16.99 16.87 16.89 85,174 +0.00(+0.00%)
Sep 18, 2019 16.87 16.92 16.83 16.89 35,458 +0.00(+0.00%)
Sep 17, 2019 16.89 16.89 16.80 16.89 49,370 +0.00(+0.00%)
Sep 16, 2019 16.85 16.92 16.78 16.89 143,873 +0.03(+0.18%)
Sep 13, 2019 16.80 16.89 16.79 16.86 69,900 +0.07(+0.42%)
Sep 12, 2019 16.81 16.85 16.75 16.79 32,279 +0.04(+0.21%)
Sep 11, 2019 16.73 16.79 16.70 16.75 769,807 +0.02(+0.15%)
Sep 10, 2019 16.70 16.74 16.69 16.73 61,060 +0.08(+0.48%)
Sep 09, 2019 16.56 16.68 16.56 16.65 62,987 +0.08(+0.48%)
Sep 06, 2019 16.58 16.59 16.53 16.57 51,800 -0.01(-0.06%)
Sep 05, 2019 16.53 16.61 16.48 16.58 74,624 +0.10(+0.61%)
Sep 04, 2019 16.40 16.48 16.40 16.48 289,959 +0.09(+0.55%)
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.