Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 8.189 8.237 8.070 8.210 159,114 +0.16(+2.04%)
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%)
Sep 01, 2020 8.039 8.105 8.039 8.092 83,197 +0.01(+0.08%)
Aug 31, 2020 8.205 8.205 8.046 8.086 74,524 -0.09(-1.05%)
Aug 28, 2020 8.106 8.172 8.039 8.172 168,823 +0.15(+1.90%)
Aug 27, 2020 7.980 8.033 7.980 8.020 57,110 +0.07(+0.83%)
Aug 26, 2020 8.086 8.086 7.953 7.953 102,964 -0.12(-1.48%)
Aug 25, 2020 8.159 8.165 8.033 8.073 83,110 -0.06(-0.73%)
Aug 24, 2020 8.026 8.132 8.000 8.132 112,127 +0.17(+2.08%)
Aug 21, 2020 7.980 7.986 7.914 7.967 73,992 -0.01(-0.17%)
Aug 20, 2020 7.986 8.046 7.953 7.980 66,991 -0.01(-0.08%)
Aug 19, 2020 7.993 8.033 7.980 7.986 88,345 -0.04(-0.50%)
Aug 18, 2020 8.185 8.185 8.006 8.026 146,192 -0.11(-1.38%)
Aug 17, 2020 8.232 8.238 8.073 8.139 140,821 -0.03(-0.41%)
Aug 14, 2020 8.165 8.225 8.145 8.172 156,743 -0.05(-0.56%)
Aug 13, 2020 8.238 8.344 8.218 8.218 120,846 -0.02(-0.24%)
Aug 12, 2020 8.298 8.377 8.232 8.238 104,377 -0.03(-0.40%)
Aug 11, 2020 8.457 8.510 8.238 8.271 245,017 -0.07(-0.87%)
Aug 10, 2020 8.185 8.397 8.185 8.344 289,778 +0.17(+2.11%)
Aug 07, 2020 8.000 8.172 8.000 8.172 83,354 +0.14(+1.73%)
Aug 06, 2020 8.000 8.095 8.000 8.033 115,352 -0.01(-0.16%)
Aug 05, 2020 7.940 8.046 7.940 8.046 127,221 +0.13(+1.67%)
Aug 04, 2020 7.775 7.927 7.775 7.914 56,619 +0.06(+0.76%)
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.