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 (%)
Mar 27, 2024 16.69 16.77 16.69 16.77 675,137 +0.13(+0.78%)
Mar 26, 2024 16.58 16.64 16.54 16.64 542,936 +0.10(+0.60%)
Mar 25, 2024 16.48 16.62 16.47 16.54 1,231,389 +0.08(+0.49%)
Mar 22, 2024 16.52 16.52 16.41 16.46 359,549 -0.04(-0.24%)
Mar 21, 2024 16.43 16.57 16.42 16.50 459,481 +0.07(+0.43%)
Mar 20, 2024 16.35 16.43 16.29 16.43 485,898 +0.08(+0.49%)
Mar 19, 2024 16.35 16.39 16.25 16.35 532,932 +0.00(+0.00%)
Mar 18, 2024 16.42 16.42 16.32 16.35 413,070 -0.06(-0.37%)
Mar 15, 2024 16.32 16.44 16.25 16.41 386,234 +0.12(+0.74%)
Mar 14, 2024 16.56 16.56 16.25 16.29 355,364 -0.26(-1.57%)
Mar 13, 2024 16.58 16.63 16.52 16.55 532,941 +0.04(+0.24%)
Mar 12, 2024 16.50 16.53 16.42 16.51 613,846 +0.05(+0.30%)
Mar 11, 2024 16.45 16.50 16.36 16.46 1,024,475 +0.06(+0.37%)
Mar 08, 2024 16.41 16.50 16.39 16.40 827,720 +0.04(+0.24%)
Mar 07, 2024 16.35 16.41 16.32 16.36 1,458,108 +0.04(+0.25%)
Mar 06, 2024 16.27 16.42 16.26 16.32 739,366 +0.14(+0.87%)
Mar 05, 2024 16.28 16.31 16.17 16.18 368,139 -0.10(-0.61%)
Mar 04, 2024 16.27 16.35 16.21 16.28 320,142 +0.03(+0.18%)
Mar 01, 2024 16.26 16.26 16.13 16.25 513,024 -0.03(-0.18%)
Feb 29, 2024 16.22 16.28 16.16 16.28 759,467 +0.08(+0.49%)
Feb 28, 2024 16.34 16.34 16.18 16.20 323,487 -0.15(-0.92%)
Feb 27, 2024 16.37 16.37 16.18 16.35 562,795 -0.02(-0.12%)
Feb 26, 2024 16.40 16.43 16.33 16.37 624,924 -0.03(-0.18%)
Feb 23, 2024 16.41 16.48 16.35 16.40 566,706 +0.02(+0.12%)
Feb 22, 2024 16.36 16.42 16.28 16.38 426,392 +0.10(+0.61%)
Feb 21, 2024 16.31 16.33 16.21 16.28 370,032 -0.01(-0.06%)
Feb 20, 2024 16.33 16.33 16.24 16.29 742,732 -0.05(-0.31%)
Feb 16, 2024 16.25 16.37 16.17 16.34 506,994 +0.06(+0.37%)
Feb 15, 2024 16.14 16.30 16.13 16.28 433,123 +0.19(+1.18%)
Feb 14, 2024 16.09 16.14 16.00 16.09 368,254 +0.08(+0.50%)
Feb 13, 2024 16.03 16.10 15.91 16.01 526,321 -0.14(-0.87%)
Feb 12, 2024 16.01 16.18 15.97 16.15 544,141 +0.14(+0.87%)
Feb 09, 2024 16.01 16.01 15.90 16.01 913,153 +0.00(+0.00%)
Feb 08, 2024 16.08 16.08 15.93 16.01 1,175,490 -0.02(-0.12%)
Feb 07, 2024 16.03 16.07 15.92 16.03 899,094 +0.05(+0.31%)
Feb 06, 2024 16.05 16.05 15.88 15.98 655,431 -0.05(-0.31%)
Feb 05, 2024 16.12 16.12 15.91 16.03 1,096,696 -0.13(-0.80%)
Feb 02, 2024 16.07 16.22 16.05 16.16 445,233 +0.03(+0.19%)
Feb 01, 2024 16.30 16.30 15.95 16.13 735,518 -0.15(-0.92%)
Jan 31, 2024 16.53 16.55 16.27 16.28 488,629 -0.29(-1.75%)
Jan 30, 2024 16.48 16.59 16.48 16.57 369,164 +0.08(+0.49%)
Jan 29, 2024 16.54 16.57 16.41 16.49 926,007 -0.08(-0.48%)
Jan 26, 2024 16.49 16.57 16.49 16.57 411,546 +0.08(+0.49%)
Jan 25, 2024 16.51 16.51 16.38 16.49 368,333 +0.08(+0.49%)
Jan 24, 2024 16.51 16.53 16.39 16.41 560,942 -0.07(-0.42%)
Jan 23, 2024 16.45 16.51 16.41 16.48 506,248 +0.02(+0.12%)
Jan 22, 2024 16.40 16.48 16.37 16.46 676,869 +0.11(+0.67%)
Jan 19, 2024 16.36 16.37 16.23 16.35 458,817 +0.04(+0.25%)
Jan 18, 2024 16.22 16.32 16.15 16.31 699,658 +0.09(+0.55%)
Jan 17, 2024 16.12 16.23 16.12 16.22 882,925 -0.01(-0.06%)
Jan 16, 2024 16.36 16.36 16.18 16.23 432,165 -0.16(-0.98%)
Jan 12, 2024 16.40 16.46 16.34 16.39 484,435 +0.02(+0.12%)
Jan 11, 2024 16.44 16.44 16.14 16.37 413,035 -0.04(-0.24%)
Jan 10, 2024 16.40 16.49 16.39 16.41 411,459 +0.00(+0.00%)
Jan 09, 2024 16.45 16.47 16.39 16.41 583,444 -0.07(-0.42%)
Jan 08, 2024 16.41 16.50 16.34 16.48 1,490,900 +0.08(+0.49%)
Jan 05, 2024 16.42 16.43 16.33 16.40 611,430 -0.02(-0.12%)
Jan 04, 2024 16.09 16.48 16.08 16.42 1,387,752 +0.39(+2.43%)
Jan 03, 2024 16.02 16.10 15.92 16.03 457,264 -0.05(-0.31%)
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.