Vaneck Bdc Income ETF (NY: BIZD )

16.55 +0.16 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.59 11.81 11.56 11.70 231,926 +0.06(+0.53%)
Jun 29, 2022 11.76 11.76 11.62 11.63 222,252 -0.12(-1.05%)
Jun 28, 2022 11.94 12.01 11.74 11.76 254,829 -0.12(-0.98%)
Jun 27, 2022 11.78 11.90 11.72 11.88 307,021 +0.15(+1.26%)
Jun 24, 2022 11.51 11.74 11.51 11.73 404,087 +0.29(+2.50%)
Jun 23, 2022 11.53 11.53 11.36 11.44 777,096 -0.02(-0.20%)
Jun 22, 2022 11.39 11.54 11.39 11.46 354,427 -0.04(-0.34%)
Jun 21, 2022 11.50 11.64 11.45 11.50 375,843 +0.15(+1.37%)
Jun 17, 2022 11.19 11.41 11.19 11.35 562,909 +0.16(+1.45%)
Jun 16, 2022 11.52 11.53 11.14 11.19 848,632 -0.50(-4.31%)
Jun 15, 2022 11.71 11.84 11.53 11.69 404,896 +0.08(+0.67%)
Jun 14, 2022 11.71 11.71 11.51 11.61 340,122 -0.05(-0.40%)
Jun 13, 2022 12.07 12.07 11.59 11.66 681,231 -0.63(-5.11%)
Jun 10, 2022 12.24 12.32 12.11 12.29 268,494 -0.07(-0.56%)
Jun 09, 2022 12.55 12.55 12.35 12.36 239,148 -0.20(-1.60%)
Jun 08, 2022 12.69 12.69 12.52 12.56 205,055 -0.12(-0.92%)
Jun 07, 2022 12.63 12.67 12.60 12.67 111,597 +0.02(+0.18%)
Jun 06, 2022 12.66 12.67 12.58 12.65 224,723 +0.09(+0.74%)
Jun 03, 2022 12.63 12.65 12.53 12.56 280,199 -0.11(-0.86%)
Jun 02, 2022 12.60 12.67 12.55 12.67 396,384 +0.07(+0.52%)
Jun 01, 2022 12.63 12.63 12.46 12.60 286,188 +0.05(+0.40%)
May 31, 2022 12.68 12.69 12.51 12.55 235,387 -0.14(-1.10%)
May 27, 2022 12.53 12.70 12.52 12.69 336,448 +0.24(+1.93%)
May 26, 2022 12.32 12.49 12.32 12.45 206,051 +0.19(+1.58%)
May 25, 2022 12.01 12.33 12.01 12.25 364,237 +0.25(+2.06%)
May 24, 2022 12.08 12.12 11.88 12.01 356,538 -0.09(-0.77%)
May 23, 2022 12.02 12.20 11.98 12.10 298,507 +0.15(+1.23%)
May 20, 2022 12.32 12.32 11.80 11.95 449,755 -0.28(-2.28%)
May 19, 2022 12.38 12.42 12.21 12.23 451,336 -0.19(-1.50%)
May 18, 2022 12.76 12.76 12.38 12.42 271,016 -0.35(-2.73%)
May 17, 2022 12.81 12.81 12.71 12.77 431,894 +0.12(+0.92%)
May 16, 2022 12.52 12.72 12.51 12.65 449,662 +0.15(+1.18%)
May 13, 2022 12.39 12.59 12.34 12.50 280,143 +0.25(+2.02%)
May 12, 2022 12.51 12.53 12.12 12.25 796,443 -0.31(-2.47%)
May 11, 2022 12.70 12.79 12.56 12.56 622,776 -0.15(-1.16%)
May 10, 2022 12.68 12.93 12.53 12.71 464,452 +0.19(+1.48%)
May 09, 2022 12.87 12.87 12.48 12.53 644,766 -0.49(-3.75%)
May 06, 2022 12.97 13.05 12.86 13.01 466,185 +0.07(+0.57%)
May 05, 2022 13.21 13.21 12.80 12.94 377,529 -0.35(-2.65%)
May 04, 2022 13.10 13.32 13.04 13.29 394,097 +0.26(+1.96%)
May 03, 2022 12.80 13.08 12.80 13.04 301,280 +0.29(+2.25%)
May 02, 2022 13.01 13.02 12.60 12.75 1,058,026 -0.24(-1.85%)
Apr 29, 2022 13.26 13.29 12.96 12.99 415,423 -0.29(-2.16%)
Apr 28, 2022 13.30 13.32 13.08 13.28 328,542 +0.07(+0.53%)
Apr 27, 2022 13.09 13.32 13.08 13.21 1,010,254 +0.20(+1.55%)
Apr 26, 2022 13.52 13.52 13.00 13.01 1,459,086 -0.55(-4.06%)
Apr 25, 2022 13.46 13.57 13.32 13.56 462,571 +0.00(+0.03%)
Apr 22, 2022 13.82 13.84 13.52 13.55 240,598 -0.29(-2.10%)
Apr 21, 2022 13.98 14.03 13.82 13.84 244,716 -0.11(-0.78%)
Apr 20, 2022 13.91 13.98 13.90 13.95 282,748 +0.11(+0.78%)
Apr 19, 2022 13.76 13.88 13.75 13.84 397,180 +0.06(+0.45%)
Apr 18, 2022 13.73 13.83 13.72 13.78 682,500 +0.06(+0.45%)
Apr 14, 2022 13.73 13.80 13.70 13.72 149,754 +0.00(+0.00%)
Apr 13, 2022 13.56 13.73 13.56 13.72 187,577 +0.19(+1.43%)
Apr 12, 2022 13.61 13.67 13.51 13.52 331,692 -0.05(-0.34%)
Apr 11, 2022 13.63 13.66 13.53 13.57 220,880 -0.08(-0.57%)
Apr 08, 2022 13.55 13.68 13.55 13.65 190,251 +0.11(+0.80%)
Apr 07, 2022 13.54 13.58 13.44 13.54 347,712 +0.01(+0.06%)
Apr 06, 2022 13.63 13.66 13.49 13.53 494,117 -0.10(-0.74%)
Apr 05, 2022 13.67 13.70 13.60 13.63 307,506 -0.02(-0.11%)
Apr 04, 2022 13.77 13.77 13.59 13.65 364,654 -0.12(-0.84%)
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.