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 (%)
Sep 30, 2019 10.55 10.59 10.50 10.51 421,913 -0.03(-0.30%)
Sep 27, 2019 10.59 10.61 10.51 10.54 126,881 -0.04(-0.35%)
Sep 26, 2019 10.53 10.61 10.52 10.58 254,900 +0.06(+0.59%)
Sep 25, 2019 10.50 10.55 10.49 10.52 102,896 -0.00(-0.03%)
Sep 24, 2019 10.60 10.62 10.52 10.52 111,096 -0.07(-0.62%)
Sep 23, 2019 10.61 10.63 10.58 10.59 125,465 -0.01(-0.06%)
Sep 20, 2019 10.55 10.61 10.54 10.59 117,899 +0.06(+0.59%)
Sep 19, 2019 10.54 10.59 10.52 10.53 136,624 +0.00(+0.00%)
Sep 18, 2019 10.52 10.55 10.49 10.53 56,877 +0.00(+0.00%)
Sep 17, 2019 10.53 10.53 10.47 10.53 79,192 +0.00(+0.00%)
Sep 16, 2019 10.50 10.55 10.46 10.53 230,782 +0.02(+0.18%)
Sep 13, 2019 10.47 10.53 10.47 10.51 112,124 +0.04(+0.42%)
Sep 12, 2019 10.48 10.50 10.44 10.47 51,777 +0.02(+0.21%)
Sep 11, 2019 10.43 10.47 10.41 10.45 1,234,823 +0.02(+0.15%)
Sep 10, 2019 10.41 10.44 10.40 10.43 97,944 +0.05(+0.48%)
Sep 09, 2019 10.32 10.40 10.32 10.38 101,035 +0.05(+0.48%)
Sep 06, 2019 10.34 10.34 10.30 10.33 83,090 -0.01(-0.06%)
Sep 05, 2019 10.30 10.35 10.28 10.34 119,701 +0.06(+0.61%)
Sep 04, 2019 10.22 10.27 10.22 10.27 465,114 +0.06(+0.55%)
Sep 03, 2019 10.22 10.25 10.19 10.22 68,514 -0.04(-0.42%)
Aug 30, 2019 10.27 10.30 10.25 10.26 226,013 +0.01(+0.06%)
Aug 29, 2019 10.22 10.26 10.21 10.26 121,596 +0.06(+0.61%)
Aug 28, 2019 10.13 10.22 10.09 10.19 172,100 -0.01(-0.12%)
Aug 27, 2019 10.27 10.27 10.17 10.21 36,369 -0.04(-0.37%)
Aug 26, 2019 10.22 10.26 10.21 10.24 54,376 +0.02(+0.18%)
Aug 23, 2019 10.30 10.32 10.21 10.22 70,418 -0.09(-0.85%)
Aug 22, 2019 10.33 10.34 10.29 10.31 39,038 +0.00(+0.00%)
Aug 21, 2019 10.30 10.32 10.28 10.31 69,064 +0.01(+0.06%)
Aug 20, 2019 10.32 10.33 10.25 10.30 67,216 +0.01(+0.12%)
Aug 19, 2019 10.24 10.31 10.23 10.29 285,508 +0.06(+0.61%)
Aug 16, 2019 10.07 10.23 10.07 10.23 68,333 +0.20(+1.99%)
Aug 15, 2019 10.04 10.06 9.981 10.03 138,779 +0.04(+0.37%)
Aug 14, 2019 10.06 10.06 9.981 9.993 114,172 -0.14(-1.35%)
Aug 13, 2019 10.06 10.18 10.06 10.13 63,657 +0.06(+0.56%)
Aug 12, 2019 10.09 10.09 10.03 10.07 58,391 -0.04(-0.37%)
Aug 09, 2019 10.22 10.22 10.11 10.11 73,145 -0.09(-0.92%)
Aug 08, 2019 10.03 10.21 10.03 10.21 110,850 +0.21(+2.06%)
Aug 07, 2019 10.02 10.02 9.912 10.000 96,555 -0.04(-0.43%)
Aug 06, 2019 9.968 10.09 9.968 10.04 123,242 +0.11(+1.07%)
Aug 05, 2019 10.15 10.15 9.881 9.937 200,505 -0.26(-2.57%)
Aug 02, 2019 10.16 10.21 10.14 10.20 97,687 +0.01(+0.12%)
Aug 01, 2019 10.22 10.27 10.15 10.19 81,576 -0.05(-0.49%)
Jul 31, 2019 10.30 10.31 10.22 10.24 77,728 -0.08(-0.79%)
Jul 30, 2019 10.20 10.32 10.20 10.32 49,049 +0.10(+0.98%)
Jul 29, 2019 10.27 10.27 10.21 10.22 58,739 -0.04(-0.36%)
Jul 26, 2019 10.21 10.27 10.21 10.26 59,029 +0.04(+0.43%)
Jul 25, 2019 10.22 10.25 10.21 10.21 56,283 -0.03(-0.24%)
Jul 24, 2019 10.17 10.24 10.17 10.24 76,326 +0.07(+0.67%)
Jul 23, 2019 10.13 10.19 10.13 10.17 77,928 +0.02(+0.18%)
Jul 22, 2019 10.19 10.21 10.07 10.15 81,340 -0.02(-0.18%)
Jul 19, 2019 10.19 10.21 10.17 10.17 75,230 -0.02(-0.18%)
Jul 18, 2019 10.19 10.20 10.17 10.19 125,574 +0.01(+0.12%)
Jul 17, 2019 10.24 10.26 10.17 10.17 114,937 -0.06(-0.55%)
Jul 16, 2019 10.24 10.29 10.23 10.23 92,517 -0.02(-0.18%)
Jul 15, 2019 10.24 10.26 10.22 10.25 123,113 +0.01(+0.12%)
Jul 12, 2019 10.21 10.26 10.21 10.24 91,431 +0.02(+0.18%)
Jul 11, 2019 10.24 10.26 10.22 10.22 122,339 -0.02(-0.18%)
Jul 10, 2019 10.19 10.26 10.19 10.24 122,055 +0.04(+0.43%)
Jul 09, 2019 10.17 10.21 10.17 10.19 197,223 -0.01(-0.12%)
Jul 08, 2019 10.25 10.25 10.16 10.21 194,876 -0.02(-0.15%)
Jul 05, 2019 10.22 10.23 10.19 10.22 110,199 -0.00(-0.01%)
Jul 03, 2019 10.19 10.23 10.18 10.22 60,312 +0.05(+0.47%)
Jul 02, 2019 10.12 10.21 10.12 10.17 100,777 +0.04(+0.40%)
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.