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 (%)
Sep 30, 2020 8.066 8.172 8.046 8.046 240,397 +0.01(+0.16%)
Sep 29, 2020 8.205 8.205 8.033 8.033 120,477 -0.14(-1.66%)
Sep 28, 2020 8.046 8.245 8.046 8.169 125,178 +0.18(+2.24%)
Sep 25, 2020 7.715 7.993 7.715 7.990 199,628 +0.21(+2.68%)
Sep 24, 2020 7.814 7.894 7.748 7.781 181,358 -0.05(-0.59%)
Sep 23, 2020 8.033 8.079 7.828 7.828 116,104 -0.19(-2.39%)
Sep 22, 2020 8.073 8.106 8.003 8.020 165,190 +0.02(+0.25%)
Sep 21, 2020 8.013 8.099 7.980 8.000 200,653 -0.08(-0.98%)
Sep 18, 2020 8.145 8.152 8.079 8.079 50,586 -0.04(-0.49%)
Sep 17, 2020 8.145 8.165 8.092 8.119 90,045 -0.07(-0.81%)
Sep 16, 2020 8.205 8.258 8.172 8.185 135,141 +0.03(+0.41%)
Sep 15, 2020 8.205 8.271 8.152 8.152 99,015 -0.01(-0.16%)
Sep 14, 2020 8.179 8.238 8.119 8.165 92,156 +0.07(+0.81%)
Sep 11, 2020 8.039 8.132 8.039 8.100 64,781 +0.04(+0.50%)
Sep 10, 2020 8.086 8.120 8.028 8.059 88,940 +0.02(+0.25%)
Sep 09, 2020 8.099 8.099 7.983 8.039 149,793 +0.01(+0.17%)
Sep 08, 2020 7.947 8.069 7.861 8.026 284,695 +0.08(+0.99%)
Sep 04, 2020 8.079 8.079 7.801 7.948 145,266 -0.01(-0.16%)
Sep 03, 2020 8.092 8.139 7.947 7.960 194,278 -0.15(-1.88%)
Sep 02, 2020 8.092 8.132 8.031 8.112 114,682 +0.02(+0.25%)
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.