Vaneck Bdc Income ETF (NY: BIZD )

16.90 +0.13 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.719 8.719 8.622 8.675 63,856 -0.02(-0.28%)
Nov 29, 2016 8.665 8.718 8.655 8.699 56,691 +0.02(+0.22%)
Nov 28, 2016 8.753 8.753 8.665 8.680 38,607 -0.06(-0.67%)
Nov 25, 2016 8.709 8.738 8.631 8.738 39,528 +0.13(+1.52%)
Nov 23, 2016 8.607 8.607 8.607 0 +0.01(+0.17%)
Nov 22, 2016 8.588 8.640 8.588 8.592 92,837 -0.01(-0.11%)
Nov 21, 2016 8.626 8.646 8.592 8.602 196,125 +0.01(+0.17%)
Nov 18, 2016 8.544 8.588 8.495 8.588 60,739 +0.06(+0.73%)
Nov 17, 2016 8.510 8.544 8.468 8.525 74,514 +0.06(+0.70%)
Nov 16, 2016 8.466 8.495 8.452 8.466 89,875 -0.00(-0.06%)
Nov 15, 2016 8.505 8.520 8.423 8.471 113,227 +0.02(+0.23%)
Nov 14, 2016 8.476 8.529 8.447 8.452 87,834 -0.02(-0.29%)
Nov 11, 2016 8.408 8.495 8.408 8.476 58,677 +0.05(+0.55%)
Nov 10, 2016 8.359 8.452 8.359 8.430 148,345 +0.11(+1.27%)
Nov 09, 2016 8.136 8.369 8.136 8.324 148,429 +0.12(+1.50%)
Nov 08, 2016 8.165 8.235 8.165 8.201 45,928 +0.04(+0.47%)
Nov 07, 2016 8.141 8.194 8.141 8.162 73,288 +0.09(+1.11%)
Nov 04, 2016 8.088 8.152 8.072 8.073 75,589 -0.01(-0.12%)
Nov 03, 2016 8.160 8.160 8.068 8.083 85,619 -0.10(-1.19%)
Nov 02, 2016 8.248 8.257 8.141 8.180 384,238 -0.08(-1.01%)
Nov 01, 2016 8.350 8.350 8.238 8.264 89,195 -0.10(-1.20%)
Oct 31, 2016 8.432 8.432 8.350 8.364 90,767 -0.05(-0.61%)
Oct 28, 2016 8.393 8.442 8.369 8.416 78,014 +0.00(+0.03%)
Oct 27, 2016 8.447 8.447 8.402 8.413 38,434 -0.02(-0.26%)
Oct 26, 2016 8.471 8.471 8.393 8.435 64,641 -0.05(-0.60%)
Oct 25, 2016 8.447 8.486 8.398 8.486 39,604 +0.03(+0.34%)
Oct 24, 2016 8.398 8.471 8.398 8.457 85,640 +0.07(+0.87%)
Oct 21, 2016 8.355 8.418 8.354 8.384 38,844 +0.03(+0.41%)
Oct 20, 2016 8.359 8.378 8.316 8.350 27,623 -0.04(-0.52%)
Oct 19, 2016 8.340 8.401 8.340 8.393 45,844 +0.05(+0.58%)
Oct 18, 2016 8.325 8.364 8.325 8.345 101,881 +0.03(+0.31%)
Oct 17, 2016 8.359 8.359 8.316 8.319 45,943 -0.05(-0.54%)
Oct 14, 2016 8.461 8.461 8.340 8.364 28,206 -0.08(-0.92%)
Oct 13, 2016 8.384 8.442 8.355 8.442 53,023 +0.01(+0.17%)
Oct 12, 2016 8.389 8.457 8.389 8.427 31,906 +0.00(+0.06%)
Oct 11, 2016 8.457 8.457 8.398 8.423 78,807 -0.02(-0.29%)
Oct 10, 2016 8.471 8.476 8.447 8.447 47,539 +0.01(+0.15%)
Oct 07, 2016 8.466 8.488 8.419 8.434 45,440 -0.02(-0.21%)
Oct 06, 2016 8.486 8.486 8.437 8.452 44,626 -0.04(-0.51%)
Oct 05, 2016 8.511 8.511 8.466 8.495 112,539 +0.03(+0.37%)
Oct 04, 2016 8.495 8.534 8.427 8.464 49,377 -0.01(-0.09%)
Oct 03, 2016 8.461 8.508 8.432 8.471 160,880 +0.00(+0.01%)
Sep 30, 2016 8.618 8.618 8.470 8.470 78,287 +0.01(+0.11%)
Sep 29, 2016 8.480 8.503 8.444 8.461 156,897 -0.00(-0.00%)
Sep 28, 2016 8.438 8.489 8.404 8.461 42,523 +0.02(+0.28%)
Sep 27, 2016 8.413 8.451 8.413 8.437 94,855 +0.02(+0.23%)
Sep 26, 2016 8.461 8.466 8.418 8.418 59,737 -0.03(-0.37%)
Sep 23, 2016 8.423 8.470 8.413 8.449 33,674 +0.00(+0.03%)
Sep 22, 2016 8.494 8.494 8.423 8.446 133,611 +0.03(+0.34%)
Sep 21, 2016 8.465 8.465 8.385 8.418 20,977 +0.01(+0.17%)
Sep 20, 2016 8.437 8.446 8.404 8.404 36,191 +0.04(+0.51%)
Sep 19, 2016 8.384 8.446 8.361 8.361 61,254 +0.04(+0.46%)
Sep 16, 2016 8.351 8.375 8.283 8.323 45,066 -0.02(-0.29%)
Sep 15, 2016 8.278 8.357 8.270 8.346 37,742 +0.08(+0.98%)
Sep 14, 2016 8.301 8.306 8.256 8.266 62,883 -0.01(-0.12%)
Sep 13, 2016 8.370 8.370 8.275 8.275 49,700 -0.10(-1.25%)
Sep 12, 2016 8.375 8.394 8.271 8.380 103,233 -0.05(-0.56%)
Sep 09, 2016 8.556 8.556 8.418 8.427 152,623 -0.16(-1.83%)
Sep 08, 2016 8.589 8.589 8.570 8.584 34,504 -0.01(-0.17%)
Sep 07, 2016 8.608 8.608 8.548 8.599 58,348 +0.00(+0.00%)
Sep 06, 2016 8.618 8.618 8.575 8.599 52,306 +0.00(+0.00%)
Sep 02, 2016 8.580 8.599 8.599 8.599 81,117 +0.04(+0.50%)
Sep 01, 2016 8.584 8.603 8.503 8.556 131,095 -0.02(-0.22%)
Aug 31, 2016 8.641 8.641 8.532 8.575 46,672 -0.04(-0.44%)
Aug 30, 2016 8.561 8.613 8.534 8.613 97,414 +0.06(+0.72%)
Aug 29, 2016 8.494 8.551 8.480 8.551 128,336 +0.08(+0.96%)
Aug 26, 2016 8.456 8.478 8.436 8.470 89,778 +0.04(+0.51%)
Aug 25, 2016 8.451 8.475 8.423 8.427 87,903 -0.03(-0.34%)
Aug 24, 2016 8.461 8.470 8.432 8.456 107,197 +0.01(+0.11%)
Aug 23, 2016 8.465 8.465 8.446 8.446 112,469 +0.02(+0.23%)
Aug 22, 2016 8.418 8.441 8.399 8.427 72,320 +0.03(+0.34%)
Aug 19, 2016 8.365 8.404 8.365 8.399 39,478 -0.00(-0.06%)
Aug 18, 2016 8.337 8.404 8.337 8.404 32,358 +0.07(+0.80%)
Aug 17, 2016 8.304 8.344 8.304 8.337 48,099 +0.01(+0.11%)
Aug 16, 2016 8.327 8.335 8.308 8.327 210,101 +0.00(+0.00%)
Aug 15, 2016 8.323 8.327 8.313 8.327 53,918 +0.01(+0.17%)
Aug 12, 2016 8.327 8.327 8.285 8.313 280,373 +0.02(+0.29%)
Aug 11, 2016 8.275 8.289 8.261 8.289 68,611 +0.01(+0.11%)
Aug 10, 2016 8.266 8.289 8.251 8.280 88,449 +0.00(+0.06%)
Aug 09, 2016 8.237 8.280 8.227 8.275 109,847 +0.05(+0.60%)
Aug 08, 2016 8.232 8.270 8.226 8.226 73,926 -0.00(-0.02%)
Aug 05, 2016 8.223 8.242 8.223 8.227 37,015 -0.00(-0.06%)
Aug 04, 2016 8.223 8.232 8.193 8.232 37,064 +0.02(+0.29%)
Aug 03, 2016 8.151 8.208 8.142 8.208 82,107 +0.08(+0.99%)
Aug 02, 2016 8.189 8.189 8.128 8.128 58,717 -0.04(-0.52%)
Aug 01, 2016 8.185 8.202 8.159 8.170 24,018 +0.01(+0.11%)
Jul 29, 2016 8.161 8.175 8.161 8.161 29,650 +0.01(+0.08%)
Jul 28, 2016 8.180 8.180 8.151 8.154 28,880 -0.01(-0.08%)
Jul 27, 2016 8.213 8.213 8.137 8.161 116,214 -0.01(-0.17%)
Jul 26, 2016 8.180 8.180 8.128 8.175 352,362 +0.00(+0.06%)
Jul 25, 2016 8.151 8.175 8.108 8.170 53,403 +0.06(+0.76%)
Jul 22, 2016 8.118 8.137 8.080 8.109 47,369 +0.03(+0.41%)
Jul 21, 2016 8.113 8.113 8.047 8.075 47,235 -0.01(-0.12%)
Jul 20, 2016 8.070 8.085 8.042 8.085 105,957 +0.03(+0.35%)
Jul 19, 2016 8.028 8.056 8.028 8.056 36,202 +0.03(+0.36%)
Jul 18, 2016 7.994 8.042 7.971 8.028 34,517 +0.06(+0.72%)
Jul 15, 2016 7.904 7.971 7.904 7.971 91,318 +0.07(+0.84%)
Jul 14, 2016 7.923 7.923 7.899 7.904 50,578 +0.00(+0.00%)
Jul 13, 2016 7.923 7.928 7.894 7.904 72,604 -0.03(-0.36%)
Jul 12, 2016 7.894 7.942 7.894 7.932 73,403 +0.05(+0.60%)
Jul 11, 2016 7.861 7.885 7.828 7.885 46,018 +0.06(+0.73%)
Jul 08, 2016 7.885 7.823 7.823 7.828 49,788 +0.00(+0.06%)
Jul 07, 2016 7.799 7.828 7.787 7.823 34,212 +0.02(+0.24%)
Jul 06, 2016 7.756 7.809 7.752 7.804 61,643 +0.03(+0.37%)
Jul 05, 2016 7.875 7.875 7.752 7.775 325,492 -0.07(-0.85%)
Jul 01, 2016 7.756 7.842 7.842 7.842 95,407 +0.11(+1.39%)
Jun 30, 2016 7.758 7.758 7.707 7.734 77,500 +0.00(+0.00%)
Jun 29, 2016 7.679 7.744 7.665 7.734 73,336 +0.10(+1.33%)
Jun 28, 2016 7.632 7.656 7.563 7.633 66,991 +0.12(+1.55%)
Jun 27, 2016 7.637 7.637 7.498 7.516 50,728 -0.15(-1.94%)
Jun 24, 2016 7.581 7.683 7.466 7.665 45,126 -0.03(-0.42%)
Jun 23, 2016 7.716 7.716 7.667 7.697 135,584 +0.06(+0.76%)
Jun 22, 2016 7.660 7.683 7.639 7.639 173,126 -0.01(-0.15%)
Jun 21, 2016 7.609 7.656 7.604 7.651 85,629 +0.02(+0.24%)
Jun 20, 2016 7.628 7.651 7.626 7.632 76,574 +0.06(+0.79%)
Jun 17, 2016 7.540 7.604 7.540 7.572 26,422 -0.01(-0.12%)
Jun 16, 2016 7.544 7.581 7.507 7.581 114,277 +0.03(+0.38%)
Jun 15, 2016 7.540 7.586 7.526 7.553 65,015 +0.04(+0.55%)
Jun 14, 2016 7.600 7.600 7.498 7.512 86,803 -0.07(-0.92%)
Jun 13, 2016 7.572 7.614 7.544 7.581 73,728 -0.01(-0.10%)
Jun 10, 2016 7.600 7.600 7.567 7.589 32,249 -0.00(-0.02%)
Jun 09, 2016 7.600 7.609 7.570 7.591 97,317 -0.01(-0.10%)
Jun 08, 2016 7.623 7.637 7.581 7.598 55,004 -0.02(-0.27%)
Jun 07, 2016 7.628 7.628 7.595 7.618 60,522 +0.00(+0.02%)
Jun 06, 2016 7.591 7.637 7.591 7.617 41,268 +0.03(+0.35%)
Jun 03, 2016 7.567 7.591 7.555 7.591 24,783 +0.00(+0.06%)
Jun 02, 2016 7.570 7.591 7.558 7.586 35,478 +0.01(+0.18%)
Jun 01, 2016 7.526 7.586 7.526 7.572 63,266 +0.02(+0.31%)
May 31, 2016 7.567 7.572 7.537 7.549 41,102 -0.00(-0.06%)
May 27, 2016 7.526 7.553 7.553 7.553 20,678 +0.03(+0.37%)
May 26, 2016 7.563 7.563 7.496 7.526 85,373 -0.01(-0.12%)
May 25, 2016 7.535 7.540 7.512 7.535 64,072 +0.03(+0.43%)
May 24, 2016 7.488 7.502 7.447 7.502 65,709 +0.06(+0.87%)
May 23, 2016 7.433 7.442 7.409 7.437 80,507 +0.01(+0.13%)
May 20, 2016 7.423 7.488 7.419 7.428 48,516 +0.03(+0.44%)
May 19, 2016 7.479 7.479 7.363 7.396 59,279 -0.12(-1.61%)
May 18, 2016 7.526 7.563 7.484 7.516 109,877 -0.04(-0.55%)
May 17, 2016 7.572 7.591 7.526 7.558 49,847 +0.00(+0.06%)
May 16, 2016 7.553 7.577 7.542 7.553 23,123 +0.00(+0.06%)
May 13, 2016 7.540 7.567 7.520 7.549 49,375 -0.01(-0.17%)
May 12, 2016 7.577 7.577 7.516 7.562 24,109 -0.00(-0.01%)
May 11, 2016 7.521 7.604 7.488 7.563 44,350 +0.02(+0.25%)
May 10, 2016 7.495 7.549 7.473 7.544 28,344 +0.10(+1.37%)
May 09, 2016 7.498 7.507 7.397 7.442 43,560 -0.05(-0.68%)
May 06, 2016 7.456 7.498 7.456 7.493 16,045 +0.03(+0.37%)
May 05, 2016 7.632 7.632 7.465 7.465 19,920 -0.07(-0.92%)
May 04, 2016 7.516 7.553 7.484 7.535 100,332 +0.02(+0.31%)
May 03, 2016 7.544 7.544 7.439 7.512 108,416 -0.05(-0.61%)
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.