Vaneck Bdc Income ETF (NY: BIZD )

16.54 +0.14 (+0.88%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.84 12.84 12.68 12.76 675,980 -0.09(-0.70%)
Nov 29, 2021 12.89 12.89 12.81 12.85 321,700 +0.02(+0.17%)
Nov 26, 2021 12.87 12.87 12.69 12.83 209,671 -0.16(-1.20%)
Nov 24, 2021 12.96 13.00 12.94 12.98 112,982 +0.01(+0.11%)
Nov 23, 2021 12.93 12.99 12.92 12.97 144,342 +0.03(+0.23%)
Nov 22, 2021 12.98 13.00 12.92 12.94 360,518 +0.03(+0.23%)
Nov 19, 2021 13.00 13.02 12.89 12.91 119,310 -0.10(-0.80%)
Nov 18, 2021 12.97 13.03 13.00 13.01 184,341 +0.01(+0.06%)
Nov 17, 2021 13.06 13.08 12.97 13.00 55,682 -0.04(-0.29%)
Nov 16, 2021 13.03 13.08 13.02 13.04 100,876 +0.01(+0.06%)
Nov 15, 2021 13.15 13.15 13.02 13.03 90,491 -0.07(-0.57%)
Nov 12, 2021 13.16 13.16 13.08 13.11 123,181 -0.01(-0.11%)
Nov 11, 2021 13.07 13.15 13.07 13.12 113,243 +0.06(+0.46%)
Nov 10, 2021 13.08 13.06 150,732 -0.01(-0.11%)
Nov 09, 2021 13.14 13.20 13.05 13.08 121,770 -0.10(-0.79%)
Nov 08, 2021 13.11 13.20 13.11 13.18 155,958 +0.10(+0.74%)
Nov 05, 2021 13.06 13.11 13.04 13.09 157,001 +0.10(+0.80%)
Nov 04, 2021 13.03 13.03 12.91 12.98 386,756 +0.01(+0.11%)
Nov 03, 2021 13.00 13.04 12.95 12.97 292,364 -0.01(-0.11%)
Nov 02, 2021 13.03 13.06 12.92 12.98 191,980 -0.07(-0.51%)
Nov 01, 2021 13.12 13.07 13.00 13.05 133,535 -0.02(-0.17%)
Oct 29, 2021 13.10 13.15 13.03 13.07 142,837 -0.04(-0.34%)
Oct 28, 2021 13.02 13.12 13.02 13.12 172,037 +0.09(+0.68%)
Oct 27, 2021 13.05 13.07 13.01 13.03 148,065 -0.04(-0.28%)
Oct 26, 2021 13.11 13.06 223,708 -0.01(-0.11%)
Oct 25, 2021 13.11 13.13 13.07 13.08 140,515 -0.01(-0.11%)
Oct 22, 2021 13.09 13.09 13.04 13.09 131,730 +0.02(+0.17%)
Oct 21, 2021 13.02 13.09 13.02 13.07 127,804 +0.02(+0.17%)
Oct 20, 2021 13.05 13.08 13.01 13.05 158,894 +0.03(+0.23%)
Oct 19, 2021 13.00 13.03 12.93 13.02 128,492 +0.05(+0.40%)
Oct 18, 2021 12.92 13.02 12.90 12.97 178,550 +0.03(+0.23%)
Oct 15, 2021 12.97 13.00 12.94 12.94 168,271 +0.01(+0.12%)
Oct 14, 2021 12.99 12.99 12.90 12.92 288,033 +0.00(+0.00%)
Oct 13, 2021 12.87 12.93 12.84 12.92 228,394 +0.08(+0.64%)
Oct 12, 2021 12.80 12.88 12.79 12.84 180,275 +0.04(+0.35%)
Oct 11, 2021 12.83 12.87 12.77 12.80 244,988 -0.02(-0.17%)
Oct 08, 2021 12.74 12.84 12.71 12.82 164,784 +0.10(+0.82%)
Oct 07, 2021 12.80 12.84 12.70 12.71 277,064 -0.05(-0.41%)
Oct 06, 2021 12.68 12.77 12.59 12.77 155,796 +0.06(+0.47%)
Oct 05, 2021 12.68 12.73 12.63 12.71 202,818 +0.08(+0.65%)
Oct 04, 2021 12.63 12.71 12.57 12.63 358,015 +0.01(+0.12%)
Oct 01, 2021 12.65 12.67 12.53 12.61 216,684 +0.11(+0.90%)
Sep 30, 2021 12.63 12.68 12.51 12.50 316,502 -0.09(-0.75%)
Sep 29, 2021 12.56 12.61 12.49 12.59 190,278 +0.06(+0.47%)
Sep 28, 2021 12.59 12.61 12.48 12.53 145,216 -0.05(-0.41%)
Sep 27, 2021 12.55 12.63 12.55 12.59 539,841 +0.00(+0.00%)
Sep 24, 2021 12.56 12.61 12.53 12.59 141,626 +0.02(+0.17%)
Sep 23, 2021 12.56 12.62 12.56 12.56 164,837 +0.03(+0.23%)
Sep 22, 2021 12.46 12.57 12.46 12.53 107,451 +0.14(+1.12%)
Sep 21, 2021 12.37 12.46 12.36 12.40 138,502 +0.13(+1.07%)
Sep 20, 2021 12.32 12.34 12.18 12.26 320,528 -0.20(-1.58%)
Sep 17, 2021 12.51 12.53 12.43 12.46 111,778 -0.07(-0.58%)
Sep 16, 2021 12.64 12.67 12.49 12.53 234,174 -0.10(-0.81%)
Sep 15, 2021 12.52 12.65 12.48 12.64 485,116 +0.15(+1.17%)
Sep 14, 2021 12.54 12.59 12.48 12.49 206,818 -0.01(-0.12%)
Sep 13, 2021 12.56 12.56 12.45 12.51 249,052 -0.00(-0.03%)
Sep 10, 2021 12.61 12.61 12.48 12.51 239,134 -0.03(-0.26%)
Sep 09, 2021 12.50 12.60 12.48 12.54 332,118 +0.02(+0.17%)
Sep 08, 2021 12.57 12.57 12.47 12.52 301,689 +0.03(+0.23%)
Sep 07, 2021 12.61 12.61 12.48 12.49 406,411 -0.15(-1.15%)
Sep 03, 2021 12.65 12.65 12.59 12.64 197,909 +0.02(+0.17%)
Sep 02, 2021 12.55 12.61 12.53 12.61 118,585 +0.09(+0.70%)
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.