Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Bdc Income ETF
(NY:
BIZD
)
17.04
+0.16 (+0.95%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
12.41
12.45
12.32
12.34
164,277
-0.12(-0.94%)
Apr 29, 2021
12.45
12.45
12.39
12.45
328,860
+0.07(+0.59%)
Apr 28, 2021
12.37
12.38
12.35
12.38
263,727
+0.03(+0.24%)
Apr 27, 2021
12.34
12.35
12.29
12.35
133,202
+0.07(+0.60%)
Apr 26, 2021
12.26
12.31
12.25
12.28
697,523
+0.03(+0.24%)
Apr 23, 2021
12.17
12.26
12.17
12.25
162,644
+0.09(+0.73%)
Apr 22, 2021
12.27
12.27
12.16
12.16
213,264
-0.10(-0.84%)
Apr 21, 2021
12.17
12.26
12.12
12.26
173,829
+0.12(+1.03%)
Apr 20, 2021
12.18
12.26
12.10
12.14
326,481
-0.09(-0.72%)
Apr 19, 2021
12.24
12.27
12.19
12.23
202,096
+0.01(+0.12%)
Apr 16, 2021
12.20
12.23
12.17
12.21
279,693
+0.02(+0.18%)
Apr 15, 2021
12.20
12.20
12.10
12.19
201,112
+0.09(+0.73%)
Apr 14, 2021
12.18
12.18
12.09
12.10
270,048
-0.05(-0.42%)
Apr 13, 2021
12.19
12.20
12.11
12.15
217,561
-0.06(-0.48%)
Apr 12, 2021
12.24
12.25
12.19
12.21
388,688
-0.01(-0.06%)
Apr 09, 2021
12.24
12.24
12.18
12.22
256,284
+0.04(+0.36%)
Apr 08, 2021
12.15
12.17
12.11
12.17
243,657
+0.05(+0.42%)
Apr 07, 2021
12.07
12.15
12.03
12.12
234,491
+0.09(+0.73%)
Apr 06, 2021
11.92
12.03
11.92
12.03
149,348
+0.12(+0.99%)
Apr 05, 2021
11.87
11.94
11.83
11.92
1,256,918
+0.12(+1.00%)
Apr 01, 2021
11.73
11.81
11.62
11.80
255,059
+0.17(+1.46%)
Mar 31, 2021
11.76
11.76
11.63
11.63
383,237
-0.04(-0.31%)
Mar 30, 2021
11.66
11.73
11.62
11.67
232,980
+0.04(+0.37%)
Mar 29, 2021
11.61
11.68
11.55
11.62
281,788
-0.05(-0.43%)
Mar 26, 2021
11.59
11.67
11.53
11.67
228,300
+0.15(+1.31%)
Mar 25, 2021
11.36
11.56
11.31
11.52
278,506
+0.12(+1.07%)
Mar 24, 2021
11.58
11.67
11.40
11.40
254,978
-0.09(-0.75%)
Mar 23, 2021
11.56
11.65
11.45
11.49
198,309
-0.11(-0.99%)
Mar 22, 2021
11.63
11.70
11.59
11.60
168,149
-0.03(-0.25%)
Mar 19, 2021
11.51
11.69
11.46
11.63
313,129
+0.12(+1.06%)
Mar 18, 2021
11.83
11.87
11.48
11.51
604,020
-0.30(-2.52%)
Mar 17, 2021
11.75
11.82
11.72
11.81
377,498
+0.03(+0.27%)
Mar 16, 2021
11.87
11.87
11.70
11.77
440,335
-0.09(-0.76%)
Mar 15, 2021
11.74
11.87
11.70
11.86
270,752
+0.20(+1.69%)
Mar 12, 2021
11.66
11.69
11.60
11.67
242,368
+0.07(+0.62%)
Mar 11, 2021
11.56
11.60
11.49
11.59
160,272
+0.09(+0.75%)
Mar 10, 2021
11.39
11.55
11.39
11.51
293,686
+0.08(+0.69%)
Mar 09, 2021
11.44
11.49
11.35
11.43
187,773
+0.04(+0.38%)
Mar 08, 2021
11.29
11.42
11.21
11.39
300,021
+0.18(+1.60%)
Mar 05, 2021
11.34
11.41
10.93
11.21
378,039
-0.09(-0.83%)
Mar 04, 2021
11.48
11.55
11.14
11.30
189,033
-0.13(-1.13%)
Mar 03, 2021
11.39
11.54
11.39
11.43
288,083
+0.01(+0.06%)
Mar 02, 2021
11.29
11.44
11.27
11.42
497,681
+0.18(+1.60%)
Mar 01, 2021
11.22
11.37
11.21
11.24
327,892
+0.12(+1.10%)
Feb 26, 2021
11.13
11.20
11.01
11.12
354,081
+0.11(+0.98%)
Feb 25, 2021
11.15
11.25
10.98
11.01
206,715
-0.12(-1.10%)
Feb 24, 2021
10.95
11.16
10.95
11.13
152,738
+0.19(+1.77%)
Feb 23, 2021
11.06
11.07
10.87
10.94
209,061
-0.09(-0.78%)
Feb 22, 2021
10.91
11.07
10.91
11.03
172,069
+0.10(+0.92%)
Feb 19, 2021
10.90
10.96
10.89
10.93
172,026
+0.00(+0.00%)
Feb 18, 2021
10.89
10.94
10.87
10.93
195,623
+0.02(+0.20%)
Feb 17, 2021
10.93
10.96
10.85
10.91
190,292
+0.00(+0.00%)
Feb 16, 2021
10.89
11.00
10.86
10.91
401,561
+0.05(+0.46%)
Feb 12, 2021
10.82
10.88
10.82
10.85
167,986
+0.03(+0.27%)
Feb 11, 2021
10.86
10.91
10.79
10.83
142,656
-0.03(-0.26%)
Feb 10, 2021
10.70
10.88
10.70
10.85
142,118
+0.23(+2.16%)
Feb 09, 2021
10.76
10.76
10.63
10.63
250,267
-0.14(-1.33%)
Feb 08, 2021
10.81
10.84
10.70
10.77
301,988
+0.04(+0.33%)
Feb 05, 2021
10.66
10.76
10.64
10.73
172,026
+0.14(+1.36%)
Feb 04, 2021
10.54
10.65
10.54
10.59
251,169
+0.07(+0.68%)
Feb 03, 2021
10.48
10.52
10.42
10.52
160,629
+0.06(+0.55%)
Feb 02, 2021
10.29
10.47
10.29
10.46
286,738
+0.23(+2.25%)
Feb 01, 2021
10.07
10.24
10.07
10.23
147,872
+0.17(+1.71%)
Jan 29, 2021
10.22
10.22
9.986
10.06
170,911
-0.15(-1.48%)
Jan 28, 2021
10.30
10.31
10.18
10.21
109,660
-0.06(-0.56%)
Jan 27, 2021
10.30
10.39
10.26
10.27
169,737
-0.07(-0.69%)
Jan 26, 2021
10.29
10.40
10.29
10.34
141,961
+0.06(+0.59%)
Jan 25, 2021
10.32
10.39
10.26
10.28
123,953
-0.08(-0.73%)
Jan 22, 2021
10.35
10.36
10.29
10.35
250,308
-0.01(-0.14%)
Jan 21, 2021
10.31
10.39
10.31
10.37
215,983
+0.07(+0.70%)
Jan 20, 2021
10.26
10.32
10.24
10.29
191,832
+0.05(+0.49%)
Jan 19, 2021
10.29
10.33
10.20
10.24
409,151
+0.02(+0.21%)
Jan 15, 2021
10.16
10.26
10.16
10.22
471,086
+0.05(+0.49%)
Jan 14, 2021
10.06
10.21
10.06
10.17
164,596
+0.14(+1.36%)
Jan 13, 2021
10.00
10.05
9.993
10.04
222,486
+0.03(+0.29%)
Jan 12, 2021
10.05
10.05
9.972
10.01
408,430
+0.02(+0.22%)
Jan 11, 2021
10.07
10.07
9.965
9.986
147,266
-0.10(-1.00%)
Jan 08, 2021
10.03
10.09
9.993
10.09
159,907
+0.06(+0.57%)
Jan 07, 2021
10.00
10.05
9.993
10.03
455,615
+0.08(+0.79%)
Jan 06, 2021
9.936
9.993
9.864
9.950
398,245
+0.11(+1.17%)
Jan 05, 2021
9.778
9.914
9.778
9.835
163,448
+0.07(+0.74%)
Jan 04, 2021
9.879
9.922
9.627
9.764
504,292
-0.09(-0.95%)
Dec 31, 2020
9.857
9.857
9.857
762,646
+0.09(+0.96%)
Dec 30, 2020
9.749
9.871
9.735
9.764
762,646
+0.01(+0.07%)
Dec 29, 2020
9.857
9.857
9.661
9.756
333,614
+0.05(+0.55%)
Dec 28, 2020
9.808
9.829
9.696
9.703
348,966
-0.03(-0.29%)
Dec 24, 2020
9.766
9.793
9.682
9.731
115,967
-0.01(-0.07%)
Dec 23, 2020
9.661
9.773
9.661
9.738
214,815
+0.10(+1.02%)
Dec 22, 2020
9.752
9.773
9.640
9.640
230,861
-0.11(-1.08%)
Dec 21, 2020
9.815
9.850
9.717
9.745
420,452
-0.08(-0.79%)
Dec 18, 2020
9.941
9.941
9.738
9.822
235,785
-0.05(-0.50%)
Dec 17, 2020
9.892
9.902
9.796
9.871
357,092
+0.00(+0.04%)
Dec 16, 2020
9.899
9.899
9.822
9.867
450,430
+0.02(+0.21%)
Dec 15, 2020
9.885
9.885
9.773
9.846
200,681
+0.07(+0.68%)
Dec 14, 2020
9.843
9.913
9.766
9.780
167,406
-0.03(-0.32%)
Dec 11, 2020
9.752
9.829
9.724
9.811
331,497
+0.04(+0.39%)
Dec 10, 2020
9.815
9.815
9.717
9.773
285,902
-0.07(-0.68%)
Dec 09, 2020
9.885
9.934
9.766
9.839
547,999
-0.04(-0.39%)
Dec 08, 2020
9.829
9.920
9.829
9.878
316,729
+0.00(+0.00%)
Dec 07, 2020
9.955
9.962
9.815
9.878
341,547
-0.14(-1.40%)
Dec 04, 2020
9.927
10.08
9.927
10.02
273,299
+0.09(+0.92%)
Dec 03, 2020
9.787
9.955
9.766
9.927
779,173
+0.13(+1.36%)
Dec 02, 2020
9.794
9.857
9.745
9.794
283,765
+0.02(+0.18%)
Dec 01, 2020
9.815
9.822
9.675
9.776
171,094
+0.15(+1.57%)
Nov 30, 2020
9.780
9.815
9.626
9.626
1,098,118
-0.15(-1.58%)
Nov 27, 2020
9.815
9.822
9.766
9.780
148,631
-0.01(-0.07%)
Nov 25, 2020
9.640
9.815
9.619
9.787
547,455
+0.09(+0.98%)
Nov 24, 2020
9.766
9.766
9.565
9.692
563,715
+0.13(+1.36%)
Nov 23, 2020
9.359
9.562
9.359
9.562
225,981
+0.21(+2.25%)
Nov 20, 2020
9.394
9.394
9.310
9.352
376,714
-0.04(-0.37%)
Nov 19, 2020
9.352
9.394
9.274
9.387
210,977
+0.18(+1.90%)
Nov 18, 2020
9.324
9.394
9.212
9.212
304,120
-0.04(-0.38%)
Nov 17, 2020
9.205
9.268
9.173
9.247
431,314
+0.02(+0.23%)
Nov 16, 2020
9.128
9.296
9.128
9.226
424,089
+0.20(+2.25%)
Nov 13, 2020
8.969
9.058
8.969
9.023
114,540
+0.14(+1.58%)
Nov 12, 2020
9.023
9.023
8.847
8.882
343,950
-0.14(-1.55%)
Nov 11, 2020
9.065
9.079
8.953
9.023
552,956
+0.06(+0.63%)
Nov 10, 2020
8.700
8.998
8.700
8.967
349,587
+0.27(+3.06%)
Nov 09, 2020
8.868
8.939
8.602
8.700
880,132
+0.20(+2.39%)
Nov 06, 2020
8.525
8.525
8.441
8.497
93,572
-0.04(-0.41%)
Nov 05, 2020
8.280
8.532
8.267
8.532
164,985
+0.30(+3.66%)
Nov 04, 2020
8.160
8.322
8.041
8.230
88,933
+0.04(+0.43%)
Nov 03, 2020
8.125
8.209
8.125
8.195
84,778
+0.12(+1.48%)
Nov 02, 2020
7.992
8.125
7.992
8.076
82,597
+0.19(+2.47%)
Oct 30, 2020
7.936
7.950
7.817
7.881
407,810
-0.05(-0.60%)
Oct 29, 2020
7.908
7.964
7.831
7.929
156,882
+0.02(+0.27%)
Oct 28, 2020
8.076
8.087
7.904
7.908
1,083,941
-0.25(-3.09%)
Oct 27, 2020
8.167
8.209
8.153
8.160
103,484
+0.03(+0.34%)
Oct 26, 2020
8.188
8.223
8.111
8.132
263,624
-0.14(-1.69%)
Oct 23, 2020
8.209
8.287
8.209
8.273
93,857
+0.06(+0.77%)
Oct 22, 2020
8.230
8.230
8.153
8.209
95,720
+0.02(+0.26%)
Oct 21, 2020
8.188
8.230
8.174
8.188
184,200
-0.02(-0.26%)
Oct 20, 2020
8.209
8.258
8.195
8.209
115,925
+0.02(+0.24%)
Oct 19, 2020
8.371
8.371
8.181
8.190
179,460
-0.12(-1.41%)
Oct 16, 2020
8.343
8.375
8.308
8.308
100,989
-0.04(-0.50%)
Oct 15, 2020
8.343
8.375
8.322
8.350
125,683
-0.02(-0.25%)
Oct 14, 2020
8.336
8.434
8.336
8.371
110,011
+0.03(+0.34%)
Oct 13, 2020
8.371
8.413
8.336
8.343
282,861
-0.06(-0.71%)
Oct 12, 2020
8.539
8.539
8.385
8.402
129,565
-0.11(-1.28%)
Oct 09, 2020
8.567
8.581
8.490
8.511
111,545
-0.03(-0.33%)
Oct 08, 2020
8.469
8.553
8.469
8.539
230,631
+0.07(+0.83%)
Oct 07, 2020
8.546
8.546
8.420
8.469
252,056
+0.06(+0.67%)
Oct 06, 2020
8.476
8.532
8.413
8.413
92,662
-0.06(-0.74%)
Oct 05, 2020
8.490
8.581
8.476
8.476
169,139
-0.01(-0.17%)
Oct 02, 2020
8.280
8.518
8.280
8.490
120,246
+0.06(+0.66%)
Oct 01, 2020
8.413
8.462
8.290
8.434
154,890
+0.17(+2.04%)
Sep 30, 2020
8.286
8.395
8.265
8.265
234,021
+0.01(+0.16%)
Sep 29, 2020
8.429
8.429
8.252
8.252
117,282
-0.14(-1.66%)
Sep 28, 2020
8.265
8.469
8.265
8.391
121,858
+0.18(+2.24%)
Sep 25, 2020
7.925
8.211
7.925
8.207
194,334
+0.21(+2.68%)
Sep 24, 2020
8.027
8.109
7.959
7.993
176,548
-0.05(-0.59%)
Sep 23, 2020
8.252
8.299
8.041
8.041
113,025
-0.20(-2.39%)
Sep 22, 2020
8.293
8.327
8.221
8.238
160,809
+0.02(+0.25%)
Sep 21, 2020
8.231
8.320
8.197
8.218
195,332
-0.08(-0.98%)
Sep 18, 2020
8.367
8.374
8.299
8.299
49,245
-0.04(-0.49%)
Sep 17, 2020
8.367
8.387
8.313
8.340
87,657
-0.07(-0.81%)
Sep 16, 2020
8.429
8.483
8.395
8.408
131,557
+0.03(+0.41%)
Sep 15, 2020
8.429
8.497
8.374
8.374
96,389
-0.01(-0.16%)
Sep 14, 2020
8.401
8.463
8.340
8.388
89,712
+0.07(+0.81%)
Sep 11, 2020
8.258
8.354
8.258
8.320
63,063
+0.04(+0.50%)
Sep 10, 2020
8.306
8.341
8.246
8.279
86,581
+0.02(+0.25%)
Sep 09, 2020
8.320
8.320
8.201
8.258
145,821
+0.01(+0.17%)
Sep 08, 2020
8.163
8.289
8.076
8.245
277,145
+0.08(+0.99%)
Sep 04, 2020
8.299
8.299
8.014
8.164
141,414
-0.01(-0.16%)
Sep 03, 2020
8.313
8.361
8.163
8.177
189,125
-0.16(-1.88%)
Sep 02, 2020
8.313
8.354
8.249
8.333
111,640
+0.02(+0.25%)
Sep 01, 2020
8.258
8.326
8.258
8.313
80,991
+0.01(+0.08%)
Aug 31, 2020
8.429
8.429
8.265
8.306
72,547
-0.09(-1.05%)
Aug 28, 2020
8.327
8.395
8.258
8.395
164,346
+0.16(+1.90%)
Aug 27, 2020
8.197
8.252
8.197
8.238
55,595
+0.07(+0.83%)
Aug 26, 2020
8.306
8.306
8.170
8.170
100,233
-0.12(-1.48%)
Aug 25, 2020
8.381
8.388
8.252
8.293
80,905
-0.06(-0.73%)
Aug 24, 2020
8.245
8.354
8.218
8.354
109,153
+0.17(+2.08%)
Aug 21, 2020
8.197
8.204
8.130
8.184
72,030
-0.01(-0.17%)
Aug 20, 2020
8.204
8.265
8.170
8.197
65,215
-0.01(-0.08%)
Aug 19, 2020
8.211
8.252
8.197
8.204
86,002
-0.04(-0.49%)
Aug 18, 2020
8.408
8.408
8.224
8.245
142,315
-0.12(-1.38%)
Aug 17, 2020
8.456
8.463
8.293
8.361
137,086
-0.03(-0.41%)
Aug 14, 2020
8.388
8.449
8.367
8.395
152,586
-0.05(-0.56%)
Aug 13, 2020
8.463
8.571
8.442
8.442
117,641
-0.02(-0.24%)
Aug 12, 2020
8.524
8.605
8.456
8.463
101,609
-0.03(-0.40%)
Aug 11, 2020
8.687
8.741
8.463
8.497
238,519
-0.07(-0.87%)
Aug 10, 2020
8.408
8.626
8.408
8.571
282,093
+0.18(+2.11%)
Aug 07, 2020
8.218
8.395
8.218
8.395
81,144
+0.14(+1.73%)
Aug 06, 2020
8.218
8.316
8.218
8.252
112,293
-0.01(-0.16%)
Aug 05, 2020
8.156
8.265
8.156
8.265
123,847
+0.14(+1.67%)
Aug 04, 2020
7.986
8.143
7.986
8.129
55,117
+0.06(+0.76%)
Aug 03, 2020
7.898
8.075
7.891
8.068
467,097
+0.12(+1.54%)
Jul 31, 2020
7.884
7.946
7.837
7.946
47,775
+0.01(+0.17%)
Jul 30, 2020
7.823
7.939
7.811
7.932
67,032
-0.01(-0.17%)
Jul 29, 2020
7.850
7.946
7.801
7.946
80,216
+0.05(+0.69%)
Jul 28, 2020
7.816
7.891
7.796
7.891
77,242
+0.08(+1.05%)
Jul 27, 2020
7.925
7.925
7.796
7.810
93,043
-0.09(-1.14%)
Jul 24, 2020
7.946
8.007
7.884
7.900
100,989
-0.15(-1.92%)
Jul 23, 2020
8.068
8.116
7.966
8.054
190,388
+0.01(+0.17%)
Jul 22, 2020
7.959
8.054
7.925
8.041
118,824
+0.10(+1.20%)
Jul 21, 2020
7.850
7.966
7.850
7.946
56,630
+0.08(+1.04%)
Jul 20, 2020
7.850
7.884
7.796
7.864
169,385
-0.03(-0.43%)
Jul 17, 2020
7.925
7.952
7.857
7.898
73,353
+0.02(+0.26%)
Jul 16, 2020
7.830
7.966
7.830
7.878
78,749
-0.02(-0.26%)
Jul 15, 2020
7.755
7.952
7.755
7.898
121,317
+0.14(+1.84%)
Jul 14, 2020
7.639
7.755
7.612
7.755
68,166
+0.12(+1.60%)
Jul 13, 2020
7.660
7.808
7.633
7.633
144,858
+0.00(+0.00%)
Jul 10, 2020
7.476
7.680
7.457
7.633
105,987
+0.13(+1.72%)
Jul 09, 2020
7.707
7.776
7.503
7.503
188,681
-0.23(-2.99%)
Jul 08, 2020
7.857
7.857
7.687
7.735
193,333
-0.04(-0.52%)
Jul 07, 2020
7.891
7.891
7.701
7.776
148,377
-0.10(-1.21%)
Jul 06, 2020
8.007
8.068
7.796
7.871
587,362
-0.03(-0.34%)
Jul 02, 2020
8.014
8.109
7.898
7.898
99,960
+0.01(+0.09%)
Jul 01, 2020
8.000
8.040
7.891
7.891
139,294
-0.11(-1.40%)
Jun 30, 2020
7.905
8.054
7.878
8.004
193,260
+0.10(+1.25%)
Jun 29, 2020
7.925
7.925
7.747
7.905
270,258
+0.11(+1.35%)
Jun 26, 2020
7.885
7.885
7.727
7.799
196,893
-0.09(-1.09%)
Jun 25, 2020
7.740
7.925
7.740
7.885
98,510
+0.11(+1.35%)
Jun 24, 2020
7.905
7.938
7.654
7.780
177,334
-0.20(-2.56%)
Jun 23, 2020
8.043
8.102
7.938
7.984
113,861
-0.05(-0.57%)
Jun 22, 2020
8.109
8.109
7.931
8.030
216,090
-0.08(-0.97%)
Jun 19, 2020
8.175
8.274
8.023
8.109
119,168
-0.02(-0.24%)
Jun 18, 2020
8.149
8.234
8.089
8.129
108,997
-0.04(-0.48%)
Jun 17, 2020
8.333
8.392
8.168
8.168
75,895
-0.17(-2.05%)
Jun 16, 2020
8.524
8.590
8.340
8.340
236,373
+0.04(+0.44%)
Jun 15, 2020
8.069
8.359
7.931
8.303
136,046
+0.06(+0.68%)
Jun 12, 2020
8.234
8.316
7.976
8.247
94,575
+0.36(+4.51%)
Jun 11, 2020
8.017
8.129
7.806
7.892
294,805
-0.51(-6.04%)
Jun 10, 2020
8.741
8.741
8.267
8.399
238,143
-0.32(-3.70%)
Jun 09, 2020
8.834
8.834
8.574
8.722
277,106
-0.13(-1.49%)
Jun 08, 2020
8.531
8.853
8.531
8.853
222,102
+0.45(+5.41%)
Jun 05, 2020
8.676
8.676
8.135
8.399
272,492
+0.01(+0.16%)
Jun 04, 2020
8.326
8.386
8.247
8.386
120,101
+0.03(+0.32%)
Jun 03, 2020
8.168
8.425
8.168
8.359
525,178
+0.20(+2.50%)
Jun 02, 2020
8.168
8.168
8.037
8.155
230,404
+0.07(+0.81%)
Jun 01, 2020
7.938
8.181
7.905
8.089
184,484
+0.16(+2.08%)
May 29, 2020
7.905
8.037
7.806
7.925
127,973
-0.05(-0.66%)
May 28, 2020
8.307
8.307
7.932
7.977
311,385
-0.19(-2.34%)
May 27, 2020
8.267
8.267
7.977
8.168
224,828
+0.11(+1.39%)
May 26, 2020
7.971
8.129
7.971
8.056
219,436
+0.32(+4.17%)
May 22, 2020
7.694
7.753
7.641
7.734
86,681
+0.06(+0.77%)
May 21, 2020
7.536
7.681
7.536
7.674
457,924
+0.15(+2.01%)
May 20, 2020
7.747
7.747
7.457
7.523
178,163
+0.10(+1.33%)
May 19, 2020
7.325
7.500
7.295
7.424
203,203
+0.13(+1.71%)
May 18, 2020
7.226
7.398
7.154
7.299
189,122
+0.22(+3.07%)
May 15, 2020
6.917
7.119
6.917
7.081
168,505
+0.11(+1.61%)
May 14, 2020
6.647
7.018
6.535
6.969
199,917
+0.11(+1.54%)
May 13, 2020
7.127
7.127
6.693
6.864
234,060
-0.26(-3.61%)
May 12, 2020
7.180
7.295
7.121
7.121
112,057
-0.03(-0.37%)
May 11, 2020
7.062
7.230
7.029
7.147
493,612
-0.03(-0.37%)
May 08, 2020
7.121
7.246
7.095
7.174
201,143
+0.11(+1.59%)
May 07, 2020
7.009
7.188
6.963
7.062
187,405
+0.18(+2.58%)
May 06, 2020
6.910
6.983
6.712
6.884
191,684
+0.10(+1.46%)
May 05, 2020
6.917
7.081
6.688
6.785
1,075,782
+0.17(+2.59%)
May 04, 2020
6.680
6.739
6.489
6.614
322,684
-0.16(-2.33%)
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
.