Bdc Income Vaneck ETF (NY: BIZD )

15.90 USD -0.55 (-3.34%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.25 17.32 17.10 17.13 96,788 -0.10(-0.58%)
Nov 29, 2017 17.27 17.33 17.20 17.23 60,816 +0.02(+0.12%)
Nov 28, 2017 17.23 17.25 17.18 17.21 59,766 +0.01(+0.06%)
Nov 27, 2017 17.30 17.32 17.15 17.20 177,255 -0.11(-0.64%)
Nov 24, 2017 17.32 17.33 17.27 17.31 6,872 +0.03(+0.17%)
Nov 22, 2017 17.28 17.30 17.20 17.28 34,661 +0.02(+0.12%)
Nov 21, 2017 17.34 17.38 17.26 17.26 26,638 -0.09(-0.52%)
Nov 20, 2017 17.31 17.38 17.31 17.35 21,900 +0.05(+0.29%)
Nov 17, 2017 17.11 17.32 17.11 17.30 83,993 +0.17(+0.99%)
Nov 16, 2017 17.11 17.28 17.10 17.13 35,395 +0.07(+0.41%)
Nov 15, 2017 17.04 17.11 17.01 17.06 22,780 -0.03(-0.18%)
Nov 14, 2017 16.95 17.12 16.91 17.09 52,549 +0.06(+0.35%)
Nov 13, 2017 16.95 17.07 16.93 17.03 39,990 +0.01(+0.06%)
Nov 10, 2017 16.94 17.06 16.92 17.02 22,384 +0.12(+0.71%)
Nov 09, 2017 17.10 17.15 16.90 16.90 21,628 -0.23(-1.34%)
Nov 08, 2017 16.99 17.17 16.98 17.13 27,530 +0.15(+0.88%)
Nov 07, 2017 16.89 16.98 16.88 16.98 45,016 +0.13(+0.77%)
Nov 06, 2017 16.85 16.88 16.79 16.85 55,896 +0.02(+0.12%)
Nov 03, 2017 16.56 16.87 16.56 16.83 111,301 +0.27(+1.63%)
Nov 02, 2017 16.84 16.84 16.53 16.56 172,550 -0.32(-1.90%)
Nov 01, 2017 16.99 16.99 16.88 16.88 51,092 -0.12(-0.71%)
Oct 31, 2017 17.05 17.11 16.96 17.00 47,739 -0.02(-0.12%)
Oct 30, 2017 17.11 17.21 17.02 17.02 51,852 -0.06(-0.32%)
Oct 27, 2017 17.07 17.14 16.94 17.08 84,580 +0.06(+0.32%)
Oct 26, 2017 17.11 17.11 17.00 17.02 47,660 -0.08(-0.47%)
Oct 25, 2017 17.34 17.34 17.07 17.10 78,521 -0.25(-1.44%)
Oct 24, 2017 17.36 17.42 17.30 17.35 31,542 +0.02(+0.12%)
Oct 23, 2017 17.35 17.39 17.30 17.33 34,759 -0.03(-0.17%)
Oct 20, 2017 17.34 17.40 17.33 17.36 30,182 +0.06(+0.35%)
Oct 19, 2017 17.25 17.30 17.20 17.30 36,736 +0.05(+0.29%)
Oct 18, 2017 17.25 17.37 17.25 17.25 98,489 +0.01(+0.06%)
Oct 17, 2017 17.36 17.39 17.22 17.24 114,701 -0.12(-0.69%)
Oct 16, 2017 17.34 17.41 17.33 17.36 118,903 +0.00(+0.00%)
Oct 13, 2017 17.37 17.37 17.32 17.36 46,877 -0.03(-0.17%)
Oct 12, 2017 17.42 17.42 17.33 17.39 72,196 -0.03(-0.17%)
Oct 11, 2017 17.46 17.51 17.46 17.42 40,917 -0.08(-0.46%)
Oct 10, 2017 17.49 17.52 17.40 17.50 42,156 +0.00(+0.00%)
Oct 09, 2017 17.53 17.54 17.48 17.50 48,232 -0.04(-0.23%)
Oct 06, 2017 17.59 17.63 17.48 17.54 59,196 -0.09(-0.51%)
Oct 05, 2017 17.56 17.66 17.53 17.63 37,661 +0.00(+0.00%)
Oct 04, 2017 17.57 17.63 17.51 17.63 49,586 +0.13(+0.74%)
Oct 03, 2017 17.54 17.55 17.50 17.50 27,406 -0.08(-0.46%)
Oct 02, 2017 17.56 17.58 17.40 17.58 38,687 -0.28(-1.57%)
Sep 29, 2017 17.77 17.86 17.71 17.86 59,944 +0.15(+0.85%)
Sep 28, 2017 17.52 17.71 17.44 17.71 109,147 +0.21(+1.20%)
Sep 27, 2017 17.51 17.52 17.42 17.50 52,011 +0.03(+0.17%)
Sep 26, 2017 17.43 17.49 17.37 17.47 36,992 +0.06(+0.34%)
Sep 25, 2017 17.41 17.43 17.33 17.41 68,827 -0.02(-0.11%)
Sep 22, 2017 17.36 17.43 17.33 17.43 53,959 +0.10(+0.58%)
Sep 21, 2017 17.40 17.40 17.27 17.33 36,552 -0.07(-0.40%)
Sep 20, 2017 17.33 17.40 17.33 17.40 14,847 +0.09(+0.52%)
Sep 19, 2017 17.25 17.38 17.24 17.31 71,197 +0.07(+0.41%)
Sep 18, 2017 17.27 17.30 17.19 17.24 86,113 -0.03(-0.17%)
Sep 15, 2017 17.24 17.29 17.22 17.27 22,829 +0.00(+0.00%)
Sep 14, 2017 17.18 17.28 17.14 17.27 27,989 +0.04(+0.23%)
Sep 13, 2017 17.17 17.23 17.13 17.23 51,464 +0.09(+0.53%)
Sep 12, 2017 17.17 17.23 17.14 17.14 255,140 -0.08(-0.46%)
Sep 11, 2017 17.15 17.24 17.15 17.22 42,570 +0.05(+0.29%)
Sep 08, 2017 17.14 17.19 17.07 17.17 30,619 +0.01(+0.06%)
Sep 07, 2017 17.18 17.19 17.14 17.16 25,040 +0.01(+0.06%)
Sep 06, 2017 17.18 17.23 17.12 17.15 197,622 -0.05(-0.27%)
Sep 05, 2017 17.34 17.35 17.16 17.20 19,836 -0.16(-0.94%)
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.