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 (%)
Nov 30, 2016 8.258 8.258 8.166 8.216 67,421 -0.02(-0.28%)
Nov 29, 2016 8.207 8.257 8.198 8.239 59,857 +0.02(+0.22%)
Nov 28, 2016 8.290 8.290 8.207 8.221 40,763 -0.06(-0.67%)
Nov 25, 2016 8.248 8.276 8.175 8.276 41,735 +0.12(+1.52%)
Nov 23, 2016 8.152 8.152 8.152 0 +0.01(+0.17%)
Nov 22, 2016 8.133 8.184 8.133 8.138 98,021 -0.01(-0.11%)
Nov 21, 2016 8.170 8.189 8.138 8.147 207,076 +0.01(+0.17%)
Nov 18, 2016 8.092 8.133 8.046 8.133 64,131 +0.06(+0.73%)
Nov 17, 2016 8.060 8.092 8.020 8.075 78,675 +0.06(+0.70%)
Nov 16, 2016 8.018 8.046 8.005 8.018 94,893 -0.00(-0.06%)
Nov 15, 2016 8.055 8.069 7.977 8.023 119,549 +0.02(+0.23%)
Nov 14, 2016 8.028 8.078 8.000 8.005 92,738 -0.02(-0.29%)
Nov 11, 2016 7.963 8.046 7.963 8.028 61,954 +0.04(+0.55%)
Nov 10, 2016 7.917 8.005 7.917 7.984 156,628 +0.10(+1.27%)
Nov 09, 2016 7.706 7.926 7.706 7.884 156,717 +0.12(+1.50%)
Nov 08, 2016 7.733 7.799 7.733 7.767 48,493 +0.04(+0.47%)
Nov 07, 2016 7.710 7.761 7.710 7.731 77,381 +0.08(+1.11%)
Nov 04, 2016 7.660 7.721 7.645 7.646 79,810 -0.01(-0.12%)
Nov 03, 2016 7.729 7.729 7.641 7.655 90,400 -0.09(-1.19%)
Nov 02, 2016 7.812 7.821 7.710 7.747 405,693 -0.08(-1.01%)
Nov 01, 2016 7.908 7.908 7.802 7.827 94,176 -0.10(-1.20%)
Oct 31, 2016 7.986 7.986 7.909 7.922 95,835 -0.05(-0.61%)
Oct 28, 2016 7.950 7.995 7.927 7.971 82,370 +0.00(+0.03%)
Oct 27, 2016 8.000 8.000 7.957 7.968 40,580 -0.02(-0.26%)
Oct 26, 2016 8.023 8.023 7.950 7.989 68,250 -0.05(-0.60%)
Oct 25, 2016 8.000 8.037 7.954 8.037 41,815 +0.03(+0.34%)
Oct 24, 2016 7.954 8.023 7.954 8.009 90,422 +0.07(+0.87%)
Oct 21, 2016 7.913 7.972 7.912 7.940 41,013 +0.03(+0.41%)
Oct 20, 2016 7.917 7.935 7.876 7.908 29,166 -0.04(-0.52%)
Oct 19, 2016 7.899 7.957 7.899 7.949 48,403 +0.05(+0.58%)
Oct 18, 2016 7.885 7.922 7.885 7.904 107,569 +0.02(+0.31%)
Oct 17, 2016 7.917 7.917 7.876 7.879 48,508 -0.04(-0.54%)
Oct 14, 2016 8.014 8.014 7.899 7.922 29,781 -0.07(-0.92%)
Oct 13, 2016 7.940 7.995 7.913 7.995 55,983 +0.01(+0.17%)
Oct 12, 2016 7.945 8.009 7.945 7.982 33,688 +0.00(+0.06%)
Oct 11, 2016 8.010 8.010 7.954 7.977 83,207 -0.02(-0.29%)
Oct 10, 2016 8.023 8.028 8.000 8.000 50,193 +0.01(+0.15%)
Oct 07, 2016 8.018 8.039 7.974 7.988 47,977 -0.02(-0.21%)
Oct 06, 2016 8.037 8.037 7.991 8.005 47,118 -0.04(-0.51%)
Oct 05, 2016 8.061 8.061 8.018 8.046 118,823 +0.03(+0.37%)
Oct 04, 2016 8.046 8.083 7.982 8.016 52,134 -0.01(-0.09%)
Oct 03, 2016 8.014 8.058 7.986 8.023 169,863 +0.00(+0.01%)
Sep 30, 2016 8.162 8.162 8.022 8.022 82,658 +0.01(+0.11%)
Sep 29, 2016 8.031 8.054 7.997 8.013 165,659 -0.00(-0.00%)
Sep 28, 2016 7.992 8.040 7.959 8.013 44,898 +0.02(+0.28%)
Sep 27, 2016 7.968 8.004 7.968 7.991 100,152 +0.02(+0.23%)
Sep 26, 2016 8.013 8.019 7.973 7.973 63,073 -0.03(-0.37%)
Sep 23, 2016 7.977 8.022 7.968 8.002 35,554 +0.00(+0.03%)
Sep 22, 2016 8.045 8.045 7.978 8.000 141,072 +0.03(+0.34%)
Sep 21, 2016 8.018 8.018 7.941 7.973 22,148 +0.01(+0.17%)
Sep 20, 2016 7.991 7.999 7.959 7.959 38,213 +0.04(+0.51%)
Sep 19, 2016 7.941 8.000 7.919 7.919 64,675 +0.04(+0.46%)
Sep 16, 2016 7.910 7.932 7.845 7.882 47,583 -0.02(-0.29%)
Sep 15, 2016 7.840 7.915 7.833 7.905 39,850 +0.08(+0.98%)
Sep 14, 2016 7.862 7.867 7.819 7.828 66,394 -0.01(-0.11%)
Sep 13, 2016 7.928 7.928 7.837 7.837 52,475 -0.10(-1.25%)
Sep 12, 2016 7.932 7.950 7.834 7.937 108,998 -0.05(-0.56%)
Sep 09, 2016 8.103 8.103 7.973 7.982 161,146 -0.15(-1.83%)
Sep 08, 2016 8.135 8.135 8.117 8.130 36,431 -0.01(-0.17%)
Sep 07, 2016 8.153 8.153 8.096 8.144 61,606 +0.00(+0.00%)
Sep 06, 2016 8.162 8.162 8.121 8.144 55,227 +0.00(+0.00%)
Sep 02, 2016 8.126 8.144 8.144 8.144 85,647 +0.04(+0.50%)
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.