Bdc Income Vaneck ETF (NY: BIZD )

16.55 USD -0.14 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.00 12.20 11.85 12.03 84,300 -0.08(-0.66%)
May 28, 2020 12.61 12.61 12.04 12.11 205,120 -0.29(-2.34%)
May 27, 2020 12.55 12.55 12.11 12.40 148,102 +0.17(+1.39%)
May 26, 2020 12.10 12.34 12.10 12.23 144,550 +0.49(+4.17%)
May 22, 2020 11.68 11.77 11.60 11.74 57,100 +0.09(+0.77%)
May 21, 2020 11.44 11.66 11.44 11.65 301,650 +0.23(+2.01%)
May 20, 2020 11.76 11.76 11.32 11.42 117,362 +0.15(+1.33%)
May 19, 2020 11.12 11.38 11.07 11.27 133,857 +0.19(+1.71%)
May 18, 2020 10.97 11.23 10.86 11.08 124,581 +0.33(+3.07%)
May 15, 2020 10.50 10.81 10.50 10.75 111,000 +0.17(+1.61%)
May 14, 2020 10.09 10.65 9.920 10.58 131,692 +0.16(+1.54%)
May 13, 2020 10.82 10.82 10.16 10.42 154,183 -0.39(-3.61%)
May 12, 2020 10.90 11.07 10.81 10.81 73,816 -0.04(-0.37%)
May 11, 2020 10.72 10.97 10.67 10.85 325,159 -0.04(-0.37%)
May 08, 2020 10.81 11.00 10.77 10.89 132,500 +0.17(+1.59%)
May 07, 2020 10.64 10.91 10.57 10.72 123,450 +0.27(+2.58%)
May 06, 2020 10.49 10.60 10.19 10.45 126,269 +0.15(+1.46%)
May 05, 2020 10.50 10.75 10.15 10.30 708,653 +0.26(+2.59%)
May 04, 2020 10.14 10.23 9.850 10.04 212,563 -0.24(-2.33%)
May 01, 2020 10.53 10.53 10.19 10.28 98,600 -0.50(-4.64%)
Apr 30, 2020 10.83 10.84 10.53 10.78 393,561 -0.19(-1.73%)
Apr 29, 2020 10.66 11.04 10.61 10.97 367,624 +0.61(+5.84%)
Apr 28, 2020 10.91 11.10 10.36 10.37 173,605 -0.16(-1.57%)
Apr 27, 2020 10.08 10.75 10.08 10.53 283,329 +0.52(+5.19%)
Apr 24, 2020 9.590 10.10 9.590 10.01 238,100 +0.45(+4.71%)
Apr 23, 2020 9.500 9.620 9.300 9.560 228,505 +0.12(+1.24%)
Apr 22, 2020 9.620 9.700 9.360 9.443 110,703 -0.03(-0.29%)
Apr 21, 2020 9.490 9.680 9.350 9.470 262,402 -0.28(-2.87%)
Apr 20, 2020 9.970 10.07 9.620 9.750 117,430 -0.39(-3.85%)
Apr 17, 2020 10.43 10.48 9.980 10.14 165,400 +0.20(+2.01%)
Apr 16, 2020 10.25 10.33 9.834 9.940 169,017 -0.22(-2.17%)
Apr 15, 2020 10.30 10.30 9.980 10.16 347,485 -0.64(-5.93%)
Apr 14, 2020 10.72 10.83 10.39 10.80 173,511 +0.33(+3.15%)
Apr 13, 2020 10.60 10.64 9.820 10.47 298,723 -0.06(-0.57%)
Apr 09, 2020 9.860 10.96 9.860 10.53 611,400 +0.94(+9.86%)
Apr 08, 2020 9.080 9.899 9.080 9.585 210,705 +0.69(+7.70%)
Apr 07, 2020 8.840 9.330 8.640 8.900 217,283 +0.75(+9.20%)
Apr 06, 2020 8.020 8.640 8.020 8.150 235,942 +0.51(+6.68%)
Apr 03, 2020 8.010 8.160 7.420 7.640 233,300 -0.38(-4.73%)
Apr 02, 2020 8.290 8.502 7.922 8.020 119,236 -0.25(-3.03%)
Apr 01, 2020 8.720 8.847 8.180 8.270 226,704 -1.06(-11.36%)
Mar 31, 2020 9.510 9.820 9.250 9.330 119,854 -0.26(-2.71%)
Mar 30, 2020 10.03 10.03 9.500 9.590 352,947 -0.53(-5.24%)
Mar 27, 2020 10.00 10.61 9.585 10.12 199,800 -0.23(-2.22%)
Mar 26, 2020 9.380 11.20 9.380 10.35 393,128 +1.09(+11.77%)
Mar 25, 2020 8.570 10.65 8.550 9.260 451,686 +0.65(+7.55%)
Mar 24, 2020 7.710 8.900 7.710 8.610 554,210 +0.95(+12.48%)
Mar 23, 2020 8.300 8.439 7.300 7.655 729,881 -1.18(-13.40%)
Mar 20, 2020 9.330 9.900 8.790 8.840 225,800 -0.60(-6.36%)
Mar 19, 2020 7.830 9.520 6.796 9.440 369,677 +1.32(+16.26%)
Mar 18, 2020 9.100 9.500 7.110 8.120 810,169 -1.81(-18.23%)
Mar 17, 2020 10.52 11.06 9.700 9.930 298,053 -1.32(-11.73%)
Mar 16, 2020 11.29 11.29 10.36 11.25 316,347 -1.13(-9.13%)
Mar 13, 2020 12.53 12.98 11.82 12.38 375,800 +0.48(+4.03%)
Mar 12, 2020 12.85 12.85 11.63 11.90 358,363 -1.60(-11.85%)
Mar 11, 2020 13.88 13.89 13.38 13.50 186,085 -0.63(-4.46%)
Mar 10, 2020 14.42 14.58 13.80 14.13 277,975 +0.08(+0.57%)
Mar 09, 2020 14.34 14.40 13.85 14.05 260,512 -1.28(-8.35%)
Mar 06, 2020 15.49 15.49 15.07 15.33 224,500 -0.37(-2.36%)
Mar 05, 2020 15.70 15.86 15.63 15.70 107,106 -0.21(-1.32%)
Mar 04, 2020 15.76 15.96 15.71 15.91 220,495 +0.33(+2.12%)
Mar 03, 2020 15.79 16.21 15.54 15.58 196,888 -0.09(-0.57%)
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.