Vaneck Bdc Income ETF (NY: BIZD )

16.48 -0.07 (-0.39%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.520 9.554 9.370 9.370 1,128,064 -0.15(-1.58%)
Nov 27, 2020 9.554 9.561 9.507 9.520 152,685 -0.01(-0.07%)
Nov 25, 2020 9.384 9.554 9.363 9.527 562,385 +0.09(+0.98%)
Nov 24, 2020 9.507 9.507 9.311 9.435 579,088 +0.13(+1.36%)
Nov 23, 2020 9.111 9.309 9.111 9.309 232,144 +0.20(+2.25%)
Nov 20, 2020 9.145 9.145 9.063 9.104 386,987 -0.03(-0.37%)
Nov 19, 2020 9.104 9.145 9.027 9.138 216,730 +0.17(+1.90%)
Nov 18, 2020 9.077 9.145 8.967 8.967 312,413 -0.03(-0.38%)
Nov 17, 2020 8.961 9.022 8.930 9.002 443,076 +0.02(+0.23%)
Nov 16, 2020 8.886 9.049 8.886 8.981 435,655 +0.20(+2.25%)
Nov 13, 2020 8.731 8.817 8.731 8.783 117,664 +0.14(+1.58%)
Nov 12, 2020 8.783 8.783 8.613 8.647 353,329 -0.14(-1.55%)
Nov 11, 2020 8.824 8.838 8.715 8.783 568,035 +0.05(+0.63%)
Nov 10, 2020 8.469 8.759 8.469 8.729 359,120 +0.26(+3.06%)
Nov 09, 2020 8.633 8.701 8.374 8.469 904,134 +0.20(+2.39%)
Nov 06, 2020 8.299 8.299 8.217 8.271 96,124 -0.03(-0.41%)
Nov 05, 2020 8.060 8.305 8.048 8.305 169,484 +0.29(+3.66%)
Nov 04, 2020 7.944 8.101 7.828 8.012 91,359 +0.03(+0.43%)
Nov 03, 2020 7.910 7.991 7.910 7.978 87,090 +0.12(+1.48%)
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.