Vaneck Bdc Income ETF (NY: BIZD )

16.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.708 8.745 8.708 8.703 37,454 +0.01(+0.06%)
Jun 28, 2018 8.713 8.716 8.661 8.698 74,769 -0.03(-0.30%)
Jun 27, 2018 8.760 8.792 8.719 8.724 128,657 -0.03(-0.36%)
Jun 26, 2018 8.760 8.766 8.734 8.755 58,071 +0.04(+0.42%)
Jun 25, 2018 8.771 8.779 8.719 8.719 296,849 -0.03(-0.36%)
Jun 22, 2018 8.828 8.844 8.750 8.750 56,838 -0.05(-0.54%)
Jun 21, 2018 8.823 8.838 8.797 8.797 128,230 -0.04(-0.41%)
Jun 20, 2018 8.860 8.860 8.828 8.834 391,205 +0.01(+0.06%)
Jun 19, 2018 8.813 8.855 8.813 8.828 39,228 -0.00(-0.02%)
Jun 18, 2018 8.813 8.860 8.813 8.830 61,562 +0.00(+0.02%)
Jun 15, 2018 8.849 8.849 8.828 50,802 -0.02(-0.24%)
Jun 14, 2018 8.787 8.849 8.787 8.849 67,121 +0.06(+0.65%)
Jun 13, 2018 8.766 8.792 8.750 8.792 64,471 +0.02(+0.18%)
Jun 12, 2018 8.813 8.844 8.755 8.776 85,579 -0.06(-0.68%)
Jun 11, 2018 8.855 8.865 8.828 8.836 90,099 -0.03(-0.32%)
Jun 08, 2018 8.813 8.865 8.802 8.865 57,396 +0.02(+0.18%)
Jun 07, 2018 8.810 8.849 8.810 8.849 65,029 +0.02(+0.24%)
Jun 06, 2018 8.828 8.828 859,259 +0.05(+0.60%)
Jun 05, 2018 8.771 8.796 8.745 8.776 106,919 -0.04(-0.42%)
Jun 04, 2018 8.787 8.813 8.750 8.813 44,062 +0.03(+0.36%)
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.