Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.595 9.595 9.595 783,438 +0.09(+0.96%)
Dec 30, 2020 9.491 9.609 9.477 9.505 783,438 +0.01(+0.07%)
Dec 29, 2020 9.595 9.595 9.405 9.498 342,710 +0.05(+0.55%)
Dec 28, 2020 9.547 9.568 9.438 9.445 358,483 -0.03(-0.29%)
Dec 24, 2020 9.507 9.533 9.425 9.472 119,129 -0.01(-0.07%)
Dec 23, 2020 9.404 9.513 9.404 9.479 220,673 +0.10(+1.02%)
Dec 22, 2020 9.493 9.513 9.384 9.384 237,157 -0.10(-1.08%)
Dec 21, 2020 9.554 9.588 9.459 9.486 431,918 -0.08(-0.79%)
Dec 18, 2020 9.677 9.677 9.479 9.561 242,215 -0.05(-0.50%)
Dec 17, 2020 9.629 9.640 9.536 9.609 366,831 +0.00(+0.04%)
Dec 16, 2020 9.636 9.636 9.561 9.605 462,713 +0.02(+0.21%)
Dec 15, 2020 9.623 9.623 9.513 9.585 206,154 +0.06(+0.68%)
Dec 14, 2020 9.582 9.650 9.507 9.520 171,971 -0.03(-0.32%)
Dec 11, 2020 9.493 9.568 9.466 9.551 340,537 +0.04(+0.39%)
Dec 10, 2020 9.554 9.554 9.459 9.513 293,699 -0.06(-0.68%)
Dec 09, 2020 9.623 9.670 9.507 9.578 562,943 -0.04(-0.39%)
Dec 08, 2020 9.568 9.657 9.568 9.616 325,367 +0.00(+0.00%)
Dec 07, 2020 9.691 9.698 9.554 9.616 350,862 -0.14(-1.40%)
Dec 04, 2020 9.664 9.812 9.664 9.752 280,753 +0.09(+0.92%)
Dec 03, 2020 9.527 9.691 9.507 9.664 800,421 +0.13(+1.36%)
Dec 02, 2020 9.534 9.595 9.486 9.534 291,504 +0.02(+0.18%)
Dec 01, 2020 9.554 9.561 9.418 9.517 175,760 +0.15(+1.57%)
Nov 30, 2020 9.520 9.554 9.370 9.370 1,128,064 -0.15(-1.58%)
Nov 27, 2020 9.554 9.561 9.507 9.520 152,685 -0.01(-0.07%)
Nov 25, 2020 9.384 9.554 9.363 9.527 562,385 +0.09(+0.98%)
Nov 24, 2020 9.507 9.507 9.311 9.435 579,088 +0.13(+1.36%)
Nov 23, 2020 9.111 9.309 9.111 9.309 232,144 +0.20(+2.25%)
Nov 20, 2020 9.145 9.145 9.063 9.104 386,987 -0.03(-0.37%)
Nov 19, 2020 9.104 9.145 9.027 9.138 216,730 +0.17(+1.90%)
Nov 18, 2020 9.077 9.145 8.967 8.967 312,413 -0.03(-0.38%)
Nov 17, 2020 8.961 9.022 8.930 9.002 443,076 +0.02(+0.23%)
Nov 16, 2020 8.886 9.049 8.886 8.981 435,655 +0.20(+2.25%)
Nov 13, 2020 8.731 8.817 8.731 8.783 117,664 +0.14(+1.58%)
Nov 12, 2020 8.783 8.783 8.613 8.647 353,329 -0.14(-1.55%)
Nov 11, 2020 8.824 8.838 8.715 8.783 568,035 +0.05(+0.63%)
Nov 10, 2020 8.469 8.759 8.469 8.729 359,120 +0.26(+3.06%)
Nov 09, 2020 8.633 8.701 8.374 8.469 904,134 +0.20(+2.39%)
Nov 06, 2020 8.299 8.299 8.217 8.271 96,124 -0.03(-0.41%)
Nov 05, 2020 8.060 8.305 8.048 8.305 169,484 +0.29(+3.66%)
Nov 04, 2020 7.944 8.101 7.828 8.012 91,359 +0.03(+0.43%)
Nov 03, 2020 7.910 7.991 7.910 7.978 87,090 +0.12(+1.48%)
Nov 02, 2020 7.780 7.910 7.780 7.862 84,850 +0.19(+2.47%)
Oct 30, 2020 7.725 7.739 7.609 7.672 418,931 -0.05(-0.60%)
Oct 29, 2020 7.698 7.753 7.623 7.719 161,160 +0.02(+0.27%)
Oct 28, 2020 7.862 7.872 7.695 7.698 1,113,500 -0.25(-3.09%)
Oct 27, 2020 7.951 7.991 7.937 7.944 106,306 +0.03(+0.34%)
Oct 26, 2020 7.971 8.005 7.896 7.916 270,813 -0.14(-1.69%)
Oct 23, 2020 7.991 8.067 7.991 8.053 96,417 +0.06(+0.77%)
Oct 22, 2020 8.012 8.012 7.937 7.991 98,330 +0.02(+0.26%)
Oct 21, 2020 7.971 8.012 7.957 7.971 189,224 -0.02(-0.26%)
Oct 20, 2020 7.991 8.039 7.978 7.991 119,087 +0.02(+0.24%)
Oct 19, 2020 8.148 8.148 7.964 7.973 184,354 -0.11(-1.41%)
Oct 16, 2020 8.121 8.153 8.087 8.087 103,743 -0.04(-0.50%)
Oct 15, 2020 8.121 8.153 8.101 8.128 129,111 -0.02(-0.25%)
Oct 14, 2020 8.114 8.210 8.114 8.148 113,011 +0.03(+0.34%)
Oct 13, 2020 8.148 8.189 8.114 8.121 290,575 -0.06(-0.71%)
Oct 12, 2020 8.312 8.312 8.163 8.179 133,098 -0.11(-1.28%)
Oct 09, 2020 8.340 8.353 8.264 8.285 114,587 -0.03(-0.33%)
Oct 08, 2020 8.244 8.326 8.244 8.312 236,921 +0.07(+0.83%)
Oct 07, 2020 8.319 8.319 8.196 8.244 258,930 +0.05(+0.67%)
Oct 06, 2020 8.251 8.305 8.189 8.189 95,189 -0.06(-0.74%)
Oct 05, 2020 8.264 8.353 8.251 8.251 173,751 -0.01(-0.17%)
Oct 02, 2020 8.060 8.292 8.060 8.264 123,525 +0.05(+0.66%)
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.