Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.505 9.597 9.505 9.585 218,295 +0.08(+0.88%)
Jun 27, 2019 9.499 9.545 9.476 9.502 172,620 +0.03(+0.27%)
Jun 26, 2019 9.528 9.534 9.476 9.476 103,056 -0.02(-0.24%)
Jun 25, 2019 9.580 9.591 9.499 9.499 61,764 -0.07(-0.78%)
Jun 24, 2019 9.603 9.632 9.574 9.574 106,909 -0.02(-0.18%)
Jun 21, 2019 9.620 9.620 9.574 9.591 72,302 +0.02(+0.18%)
Jun 20, 2019 9.689 9.689 9.528 9.574 83,198 -0.09(-0.90%)
Jun 19, 2019 9.643 9.683 9.615 9.660 58,450 +0.05(+0.54%)
Jun 18, 2019 9.580 9.643 9.580 9.608 106,096 +0.05(+0.48%)
Jun 17, 2019 9.574 9.574 9.534 9.562 59,092 -0.01(-0.06%)
Jun 14, 2019 9.562 9.574 9.535 9.568 36,238 +0.02(+0.24%)
Jun 13, 2019 9.519 9.568 9.519 9.545 64,562 +0.04(+0.42%)
Jun 12, 2019 9.487 9.516 9.464 9.505 70,002 +0.01(+0.12%)
Jun 11, 2019 9.522 9.551 9.469 9.493 72,079 -0.01(-0.06%)
Jun 10, 2019 9.476 9.505 9.441 9.499 62,373 +0.06(+0.67%)
Jun 07, 2019 9.401 9.435 9.388 9.435 65,540 +0.05(+0.49%)
Jun 06, 2019 9.378 9.422 9.357 9.389 40,982 +0.03(+0.37%)
Jun 05, 2019 9.372 9.395 9.338 9.355 67,635 -0.02(-0.18%)
Jun 04, 2019 9.314 9.384 9.277 9.372 69,811 +0.10(+1.12%)
Jun 03, 2019 9.239 9.314 9.228 9.268 39,418 +0.03(+0.37%)
May 31, 2019 9.366 9.372 9.234 9.234 115,476 -0.15(-1.60%)
May 30, 2019 9.418 9.464 9.372 9.384 82,101 -0.02(-0.21%)
May 29, 2019 9.447 9.453 9.384 9.404 89,971 -0.05(-0.52%)
May 28, 2019 9.487 9.505 9.447 9.453 83,025 -0.03(-0.30%)
May 24, 2019 9.482 9.539 9.459 9.482 117,904 +0.01(+0.12%)
May 23, 2019 9.487 9.510 9.453 9.470 41,181 -0.05(-0.55%)
May 22, 2019 9.534 9.539 9.499 9.522 45,755 -0.01(-0.12%)
May 21, 2019 9.522 9.562 9.516 9.534 61,826 +0.01(+0.12%)
May 20, 2019 9.487 9.533 9.487 9.522 63,021 +0.03(+0.36%)
May 17, 2019 9.464 9.528 9.447 9.487 39,705 +0.01(+0.06%)
May 16, 2019 9.447 9.483 9.447 9.482 82,349 +0.07(+0.74%)
May 15, 2019 9.441 9.464 9.384 9.412 58,137 -0.05(-0.49%)
May 14, 2019 9.435 9.482 9.418 9.459 43,412 +0.07(+0.74%)
May 13, 2019 9.459 9.459 9.343 9.389 650,038 -0.12(-1.28%)
May 10, 2019 9.534 9.550 9.499 9.511 39,012 +0.01(+0.13%)
May 09, 2019 9.528 9.539 9.447 9.499 92,036 -0.05(-0.54%)
May 08, 2019 9.539 9.603 9.522 9.551 89,657 +0.01(+0.12%)
May 07, 2019 9.557 9.626 9.522 9.539 84,830 -0.06(-0.60%)
May 06, 2019 9.522 9.620 9.487 9.597 68,372 +0.01(+0.12%)
May 03, 2019 9.528 9.597 9.511 9.585 516,350 +0.07(+0.79%)
May 02, 2019 9.487 9.516 9.487 9.510 79,488 +0.02(+0.24%)
May 01, 2019 9.545 9.562 9.487 9.487 64,533 -0.07(-0.72%)
Apr 30, 2019 9.528 9.557 9.470 9.557 115,937 +0.04(+0.42%)
Apr 29, 2019 9.493 9.539 9.487 9.516 376,580 +0.03(+0.30%)
Apr 26, 2019 9.412 9.487 9.412 9.487 159,690 +0.08(+0.86%)
Apr 25, 2019 9.395 9.453 9.378 9.407 376,559 -0.01(-0.12%)
Apr 24, 2019 9.412 9.447 9.372 9.418 56,854 +0.02(+0.18%)
Apr 23, 2019 9.343 9.418 9.325 9.401 138,509 +0.05(+0.49%)
Apr 22, 2019 9.332 9.372 9.319 9.355 99,086 +0.00(+0.00%)
Apr 18, 2019 9.378 9.388 9.343 9.355 61,552 -0.01(-0.12%)
Apr 17, 2019 9.401 9.410 9.353 9.366 82,491 -0.03(-0.37%)
Apr 16, 2019 9.337 9.407 9.337 9.401 139,414 +0.07(+0.80%)
Apr 15, 2019 9.366 9.380 9.303 9.326 135,886 -0.04(-0.43%)
Apr 12, 2019 9.349 9.372 9.337 9.366 66,407 +0.02(+0.19%)
Apr 11, 2019 9.343 9.360 9.332 9.349 80,859 +0.02(+0.19%)
Apr 10, 2019 9.309 9.337 9.294 9.332 54,896 +0.03(+0.34%)
Apr 09, 2019 9.355 9.371 9.289 9.300 83,236 -0.07(-0.71%)
Apr 08, 2019 9.366 9.376 9.337 9.366 86,545 +0.00(+0.00%)
Apr 05, 2019 9.309 9.384 9.309 9.366 137,843 +0.04(+0.43%)
Apr 04, 2019 9.291 9.337 9.274 9.326 80,400 +0.02(+0.19%)
Apr 03, 2019 9.384 9.384 9.280 9.309 132,754 -0.01(-0.06%)
Apr 02, 2019 9.291 9.345 9.281 9.314 67,950 +0.01(+0.12%)
Apr 01, 2019 9.257 9.303 9.228 9.303 140,045 +0.10(+1.13%)
Mar 29, 2019 9.250 9.278 9.199 9.199 96,214 -0.03(-0.37%)
Mar 28, 2019 9.216 9.233 9.171 9.233 99,260 +0.05(+0.52%)
Mar 27, 2019 9.188 9.199 9.148 9.185 100,719 +0.01(+0.15%)
Mar 26, 2019 9.154 9.188 9.137 9.171 80,208 +0.06(+0.62%)
Mar 25, 2019 9.120 9.165 9.081 9.115 156,007 -0.02(-0.18%)
Mar 22, 2019 9.182 9.188 9.120 9.132 138,363 -0.07(-0.79%)
Mar 21, 2019 9.193 9.227 9.165 9.205 90,220 +0.02(+0.18%)
Mar 20, 2019 9.193 9.221 9.165 9.188 78,826 -0.02(-0.18%)
Mar 19, 2019 9.278 9.306 9.205 9.205 221,945 -0.07(-0.73%)
Mar 18, 2019 9.250 9.278 9.227 9.272 179,789 +0.06(+0.61%)
Mar 15, 2019 9.233 9.250 9.201 9.216 209,324 -0.01(-0.06%)
Mar 14, 2019 9.193 9.250 9.188 9.221 85,563 +0.04(+0.40%)
Mar 13, 2019 9.188 9.199 9.137 9.185 122,304 +0.03(+0.28%)
Mar 12, 2019 9.210 9.227 9.148 9.160 384,797 -0.04(-0.49%)
Mar 11, 2019 9.137 9.205 9.126 9.205 104,055 +0.08(+0.92%)
Mar 08, 2019 9.098 9.137 9.098 9.120 147,256 +0.01(+0.12%)
Mar 07, 2019 9.126 9.137 9.053 9.109 132,599 -0.01(-0.12%)
Mar 06, 2019 9.143 9.160 9.098 9.120 156,973 -0.03(-0.31%)
Mar 05, 2019 9.216 9.219 9.120 9.148 154,593 -0.07(-0.73%)
Mar 04, 2019 9.205 9.250 9.187 9.216 132,638 +0.03(+0.31%)
Mar 01, 2019 9.317 9.317 9.174 9.188 41,437 -0.06(-0.67%)
Feb 28, 2019 9.334 9.347 9.238 9.250 69,740 -0.04(-0.42%)
Feb 27, 2019 9.351 9.363 9.261 9.289 489,747 -0.06(-0.60%)
Feb 26, 2019 9.345 9.390 9.306 9.345 185,046 -0.04(-0.42%)
Feb 25, 2019 9.446 9.452 9.316 9.385 272,843 -0.02(-0.24%)
Feb 22, 2019 9.311 9.407 9.278 9.407 105,106 +0.13(+1.46%)
Feb 21, 2019 9.233 9.272 9.233 9.272 85,881 +0.04(+0.43%)
Feb 20, 2019 9.171 9.233 9.148 9.233 121,260 +0.08(+0.86%)
Feb 19, 2019 9.109 9.154 9.109 9.154 69,418 +0.06(+0.62%)
Feb 15, 2019 9.109 9.120 9.092 9.098 64,913 +0.02(+0.19%)
Feb 14, 2019 9.053 9.087 9.053 9.081 85,198 +0.01(+0.12%)
Feb 13, 2019 9.030 9.109 9.030 9.070 110,950 +0.03(+0.37%)
Feb 12, 2019 9.008 9.070 9.008 9.036 103,916 +0.06(+0.63%)
Feb 11, 2019 8.963 9.036 8.963 8.980 51,052 +0.03(+0.38%)
Feb 08, 2019 8.952 8.963 8.912 8.946 112,931 -0.02(-0.19%)
Feb 07, 2019 9.058 9.075 8.912 8.963 145,417 -0.11(-1.24%)
Feb 06, 2019 9.109 9.109 9.058 9.075 64,581 -0.02(-0.25%)
Feb 05, 2019 9.042 9.109 9.030 9.098 176,653 +0.06(+0.62%)
Feb 04, 2019 8.946 9.047 8.929 9.042 89,979 +0.08(+0.88%)
Feb 01, 2019 8.974 8.997 8.918 8.963 176,778 -0.01(-0.06%)
Jan 31, 2019 8.901 8.968 8.901 8.968 74,844 +0.04(+0.44%)
Jan 30, 2019 8.834 8.942 8.817 8.929 126,364 +0.10(+1.15%)
Jan 29, 2019 8.856 8.884 8.817 8.828 99,182 -0.02(-0.19%)
Jan 28, 2019 8.811 8.850 8.804 8.845 88,714 -0.02(-0.19%)
Jan 25, 2019 8.822 8.862 8.789 8.862 117,377 +0.08(+0.96%)
Jan 24, 2019 8.721 8.790 8.721 8.777 308,444 +0.06(+0.71%)
Jan 23, 2019 8.738 8.738 8.648 8.715 145,794 +0.01(+0.13%)
Jan 22, 2019 8.732 8.777 8.684 8.704 127,278 -0.06(-0.71%)
Jan 18, 2019 8.772 8.792 8.741 8.766 101,194 +0.04(+0.45%)
Jan 17, 2019 8.738 8.755 8.693 8.727 104,683 -0.02(-0.19%)
Jan 16, 2019 8.699 8.744 8.687 8.744 223,834 +0.06(+0.71%)
Jan 15, 2019 8.625 8.683 8.625 8.682 68,137 +0.02(+0.26%)
Jan 14, 2019 8.637 8.704 8.625 8.659 169,049 -0.01(-0.13%)
Jan 11, 2019 8.620 8.676 8.603 8.670 185,848 +0.03(+0.39%)
Jan 10, 2019 8.575 8.684 8.575 8.637 97,598 +0.03(+0.39%)
Jan 09, 2019 8.637 8.637 8.526 8.603 188,060 -0.03(-0.39%)
Jan 08, 2019 8.569 8.637 8.519 8.637 172,355 +0.11(+1.25%)
Jan 07, 2019 8.327 8.586 8.327 8.530 482,974 +0.20(+2.36%)
Jan 04, 2019 8.164 8.339 8.164 8.333 279,039 +0.23(+2.79%)
Jan 03, 2019 8.119 8.209 8.103 8.107 311,764 -0.02(-0.29%)
Jan 02, 2019 7.911 8.209 7.896 8.131 581,309 +0.24(+2.99%)
Dec 31, 2018 8.153 8.204 7.894 7.894 421,849 -0.21(-2.57%)
Dec 28, 2018 8.080 8.187 8.080 8.103 506,859 +0.07(+0.91%)
Dec 27, 2018 7.866 8.046 7.866 8.029 349,055 +0.02(+0.26%)
Dec 26, 2018 7.806 8.009 7.773 8.009 366,573 +0.22(+2.81%)
Dec 24, 2018 7.741 7.812 7.571 7.790 349,940 +0.00(+0.00%)
Dec 21, 2018 7.763 7.970 7.757 7.790 197,378 +0.05(+0.64%)
Dec 20, 2018 8.020 8.036 7.731 7.741 648,164 -0.30(-3.74%)
Dec 19, 2018 8.091 8.195 8.031 8.041 562,295 -0.03(-0.34%)
Dec 18, 2018 8.107 8.203 8.024 8.069 393,807 +0.05(+0.61%)
Dec 17, 2018 8.375 8.382 8.009 8.020 359,562 -0.37(-4.46%)
Dec 14, 2018 8.473 8.493 8.380 8.394 144,695 -0.11(-1.32%)
Dec 13, 2018 8.583 8.615 8.490 8.506 80,983 -0.04(-0.45%)
Dec 12, 2018 8.588 8.610 8.537 8.544 63,733 +0.00(+0.00%)
Dec 11, 2018 8.594 8.601 8.517 8.544 182,737 +0.01(+0.06%)
Dec 10, 2018 8.610 8.657 8.490 8.539 197,082 -0.08(-0.95%)
Dec 07, 2018 8.648 8.692 8.615 8.621 311,159 -0.04(-0.50%)
Dec 06, 2018 8.659 8.747 8.501 8.664 169,864 -0.08(-0.94%)
Dec 04, 2018 8.801 8.845 8.747 8.747 77,195 -0.13(-1.48%)
Dec 03, 2018 8.790 8.883 8.790 8.878 219,966 +0.10(+1.12%)
Nov 30, 2018 8.823 8.823 8.763 8.779 36,585 -0.05(-0.56%)
Nov 29, 2018 8.818 8.867 8.790 8.829 47,853 +0.01(+0.06%)
Nov 28, 2018 8.736 8.823 8.730 8.823 77,934 +0.07(+0.81%)
Nov 27, 2018 8.714 8.752 8.678 8.752 61,512 +0.02(+0.24%)
Nov 26, 2018 8.752 8.845 8.730 8.731 71,460 +0.00(+0.01%)
Nov 23, 2018 8.703 8.747 8.687 8.730 675,367 +0.02(+0.25%)
Nov 21, 2018 8.708 8.708 8.708 0 +0.06(+0.70%)
Nov 20, 2018 8.774 8.781 8.637 8.648 782,706 -0.19(-2.10%)
Nov 19, 2018 8.801 8.834 8.801 8.834 56,478 +0.02(+0.25%)
Nov 16, 2018 8.796 8.834 8.785 8.812 53,963 -0.01(-0.06%)
Nov 15, 2018 8.807 8.829 8.774 8.818 142,390 -0.01(-0.12%)
Nov 14, 2018 8.878 8.889 8.807 8.829 74,321 -0.04(-0.49%)
Nov 13, 2018 8.938 8.938 8.834 8.872 76,820 +0.03(+0.31%)
Nov 12, 2018 9.004 9.004 8.845 8.845 86,676 -0.16(-1.76%)
Nov 09, 2018 8.911 9.004 8.911 9.004 63,475 +0.02(+0.18%)
Nov 08, 2018 8.993 9.058 8.971 8.987 107,777 -0.01(-0.16%)
Nov 07, 2018 8.998 9.056 8.960 9.002 104,354 +0.01(+0.16%)
Nov 06, 2018 8.900 8.987 8.894 8.987 46,340 +0.10(+1.11%)
Nov 05, 2018 8.763 8.900 8.763 8.889 145,447 +0.12(+1.34%)
Nov 02, 2018 8.856 8.876 8.763 8.771 195,000 -0.07(-0.83%)
Nov 01, 2018 8.747 8.856 8.747 8.845 66,580 +0.10(+1.19%)
Oct 31, 2018 8.637 8.785 8.637 8.741 59,789 +0.17(+1.98%)
Oct 30, 2018 8.555 8.610 8.495 8.572 201,704 +0.05(+0.64%)
Oct 29, 2018 8.550 8.627 8.501 8.517 691,101 +0.03(+0.39%)
Oct 26, 2018 8.501 8.528 8.446 8.484 150,366 -0.04(-0.45%)
Oct 25, 2018 8.512 8.583 8.512 8.523 166,884 +0.02(+0.19%)
Oct 24, 2018 8.605 8.610 8.504 8.506 71,528 -0.10(-1.14%)
Oct 23, 2018 8.621 8.626 8.539 8.605 166,771 -0.07(-0.76%)
Oct 22, 2018 8.752 8.757 8.670 8.670 62,802 -0.07(-0.75%)
Oct 19, 2018 8.752 8.785 8.719 8.736 52,317 -0.01(-0.12%)
Oct 18, 2018 8.807 8.823 8.741 8.747 109,575 -0.08(-0.87%)
Oct 17, 2018 8.851 8.851 8.779 8.823 81,175 -0.01(-0.12%)
Oct 16, 2018 8.812 8.836 8.752 8.834 85,789 +0.05(+0.56%)
Oct 15, 2018 8.752 8.801 8.747 8.785 169,714 +0.03(+0.37%)
Oct 12, 2018 8.829 8.851 8.725 8.752 487,684 +0.00(+0.00%)
Oct 11, 2018 8.829 8.883 8.736 8.752 165,673 -0.10(-1.11%)
Oct 10, 2018 8.965 8.965 8.834 8.851 180,135 -0.11(-1.28%)
Oct 09, 2018 8.867 8.965 8.856 8.965 56,689 +0.08(+0.92%)
Oct 08, 2018 8.960 8.965 8.861 8.883 154,769 -0.10(-1.16%)
Oct 05, 2018 8.998 9.020 8.960 8.987 120,000 -0.02(-0.18%)
Oct 04, 2018 9.113 9.113 8.987 9.004 289,623 -0.12(-1.32%)
Oct 03, 2018 9.135 9.148 9.097 9.124 127,789 +0.03(+0.30%)
Oct 02, 2018 9.124 9.137 9.086 9.097 167,049 -0.04(-0.42%)
Oct 01, 2018 9.211 9.211 9.102 9.135 83,445 +0.01(+0.11%)
Sep 28, 2018 9.162 9.189 9.125 9.125 131,961 -0.03(-0.35%)
Sep 27, 2018 9.178 9.194 9.157 9.157 86,843 -0.02(-0.17%)
Sep 26, 2018 9.168 9.205 9.168 9.173 44,017 +0.01(+0.06%)
Sep 25, 2018 9.194 9.210 9.168 9.168 98,510 -0.02(-0.23%)
Sep 24, 2018 9.221 9.221 9.189 9.189 60,616 -0.03(-0.35%)
Sep 21, 2018 9.205 9.232 9.205 9.221 68,882 +0.01(+0.12%)
Sep 20, 2018 9.178 9.221 9.164 9.210 49,142 +0.05(+0.52%)
Sep 19, 2018 9.200 9.221 9.162 9.162 50,272 -0.04(-0.41%)
Sep 18, 2018 9.184 9.210 9.168 9.200 220,944 +0.01(+0.12%)
Sep 17, 2018 9.189 9.216 9.184 9.189 81,340 +0.01(+0.06%)
Sep 14, 2018 9.216 9.237 9.173 9.184 82,733 -0.02(-0.26%)
Sep 13, 2018 9.184 9.232 9.173 9.208 94,540 +0.05(+0.50%)
Sep 12, 2018 9.162 9.169 9.125 9.162 124,107 -0.01(-0.12%)
Sep 11, 2018 9.162 9.173 9.154 9.173 101,936 +0.00(+0.00%)
Sep 10, 2018 9.162 9.189 9.162 9.173 129,017 +0.01(+0.12%)
Sep 07, 2018 9.200 9.216 9.162 9.162 51,100 -0.09(-0.92%)
Sep 06, 2018 9.210 9.253 9.205 9.248 917,147 +0.02(+0.17%)
Sep 05, 2018 9.242 9.253 9.195 9.232 241,049 -0.03(-0.28%)
Sep 04, 2018 9.264 9.291 9.242 9.258 77,612 -0.01(-0.06%)
Aug 31, 2018 9.264 9.264 9.264 0 -0.03(-0.34%)
Aug 30, 2018 9.242 9.296 9.242 9.296 99,757 +0.03(+0.29%)
Aug 29, 2018 9.216 9.275 9.189 9.269 468,729 +0.08(+0.87%)
Aug 28, 2018 9.221 9.242 9.189 9.189 55,803 -0.05(-0.58%)
Aug 27, 2018 9.189 9.242 9.189 9.242 42,948 +0.04(+0.41%)
Aug 24, 2018 9.184 9.237 9.168 9.205 108,189 +0.00(+0.00%)
Aug 23, 2018 9.210 9.216 9.178 9.205 145,711 +0.00(+0.00%)
Aug 22, 2018 9.216 9.232 9.205 9.205 88,487 -0.02(-0.23%)
Aug 21, 2018 9.178 9.226 9.178 9.226 263,752 +0.05(+0.58%)
Aug 20, 2018 9.184 9.184 9.141 9.173 72,288 +0.01(+0.12%)
Aug 17, 2018 9.189 9.189 9.141 9.162 49,976 -0.03(-0.29%)
Aug 16, 2018 9.178 9.205 9.157 9.189 68,552 +0.05(+0.52%)
Aug 15, 2018 9.141 9.161 9.114 9.142 120,171 -0.02(-0.22%)
Aug 14, 2018 9.146 9.162 9.141 9.162 107,463 +0.02(+0.23%)
Aug 13, 2018 9.173 9.173 9.141 9.141 94,892 -0.01(-0.06%)
Aug 10, 2018 9.189 9.200 9.146 9.146 75,620 -0.09(-0.98%)
Aug 09, 2018 9.237 9.242 9.200 9.237 76,575 +0.00(+0.00%)
Aug 08, 2018 9.248 9.280 9.205 9.237 98,832 -0.01(-0.12%)
Aug 07, 2018 9.226 9.258 9.218 9.248 103,557 +0.04(+0.41%)
Aug 06, 2018 9.216 9.233 9.205 9.210 197,809 +0.01(+0.06%)
Aug 03, 2018 9.184 9.210 9.173 9.205 96,958 +0.06(+0.64%)
Aug 02, 2018 9.136 9.189 9.124 9.146 383,824 -0.01(-0.12%)
Aug 01, 2018 9.109 9.157 9.067 9.157 69,277 +0.05(+0.59%)
Jul 31, 2018 9.098 9.104 9.066 9.104 90,301 +0.01(+0.12%)
Jul 30, 2018 9.114 9.114 9.082 9.093 134,879 +0.01(+0.12%)
Jul 27, 2018 9.077 9.125 9.077 9.082 83,856 +0.01(+0.12%)
Jul 26, 2018 9.077 9.114 9.029 9.072 146,999 -0.03(-0.29%)
Jul 25, 2018 9.061 9.098 9.039 9.098 653,788 +0.04(+0.41%)
Jul 24, 2018 9.047 9.072 9.034 9.061 87,431 +0.03(+0.30%)
Jul 23, 2018 9.066 9.093 9.029 9.034 69,164 -0.01(-0.12%)
Jul 20, 2018 9.066 9.088 9.045 9.045 106,568 -0.04(-0.41%)
Jul 19, 2018 9.109 9.130 9.072 9.082 183,941 -0.03(-0.35%)
Jul 18, 2018 8.986 9.114 8.970 9.114 795,630 +0.13(+1.43%)
Jul 17, 2018 8.906 8.986 8.905 8.986 75,515 +0.09(+1.02%)
Jul 16, 2018 8.863 8.895 8.858 8.895 77,239 +0.02(+0.24%)
Jul 13, 2018 8.820 8.874 8.708 8.874 116,704 +0.01(+0.06%)
Jul 12, 2018 8.879 8.895 8.861 8.868 46,087 -0.02(-0.24%)
Jul 11, 2018 8.879 8.906 8.879 8.890 30,281 +0.00(+0.00%)
Jul 10, 2018 8.895 8.906 8.874 8.890 76,956 +0.01(+0.12%)
Jul 09, 2018 8.874 8.895 8.874 8.879 113,271 +0.02(+0.24%)
Jul 06, 2018 8.820 8.868 8.820 8.858 40,591 +0.02(+0.24%)
Jul 05, 2018 8.842 8.868 8.815 8.836 72,283 +0.01(+0.12%)
Jul 03, 2018 8.826 8.826 8.826 0 +0.06(+0.67%)
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.