Vaneck Bdc Income ETF (NY: BIZD )

16.92 +0.15 (+0.89%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.120 9.276 9.120 9.229 56,627 +0.18(+1.98%)
Oct 30, 2018 9.033 9.091 8.970 9.050 191,036 +0.06(+0.64%)
Oct 29, 2018 9.027 9.109 8.975 8.993 654,546 +0.03(+0.39%)
Oct 26, 2018 8.975 9.004 8.918 8.958 142,412 -0.04(-0.45%)
Oct 25, 2018 8.987 9.062 8.987 8.998 158,057 +0.02(+0.19%)
Oct 24, 2018 9.085 9.091 8.979 8.981 67,744 -0.10(-1.14%)
Oct 23, 2018 9.102 9.108 9.016 9.085 157,950 -0.07(-0.76%)
Oct 22, 2018 9.241 9.246 9.154 9.154 59,480 -0.07(-0.75%)
Oct 19, 2018 9.241 9.276 9.206 9.224 49,549 -0.01(-0.13%)
Oct 18, 2018 9.299 9.316 9.229 9.235 103,779 -0.08(-0.87%)
Oct 17, 2018 9.345 9.345 9.270 9.316 76,882 -0.01(-0.12%)
Oct 16, 2018 9.304 9.330 9.241 9.327 81,251 +0.05(+0.56%)
Oct 15, 2018 9.241 9.293 9.235 9.276 160,737 +0.03(+0.37%)
Oct 12, 2018 9.322 9.345 9.212 9.241 461,889 +0.00(+0.00%)
Oct 11, 2018 9.322 9.379 9.224 9.241 156,910 -0.10(-1.11%)
Oct 10, 2018 9.466 9.466 9.327 9.345 170,607 -0.12(-1.28%)
Oct 09, 2018 9.362 9.466 9.351 9.466 53,690 +0.09(+0.92%)
Oct 08, 2018 9.460 9.466 9.356 9.379 146,583 -0.11(-1.16%)
Oct 05, 2018 9.501 9.524 9.460 9.489 113,653 -0.02(-0.18%)
Oct 04, 2018 9.622 9.622 9.489 9.506 274,304 -0.13(-1.32%)
Oct 03, 2018 9.645 9.659 9.605 9.633 121,030 +0.03(+0.30%)
Oct 02, 2018 9.633 9.647 9.593 9.605 158,213 -0.04(-0.42%)
Oct 01, 2018 9.726 9.726 9.610 9.645 79,032 +0.01(+0.11%)
Sep 28, 2018 9.674 9.702 9.634 9.634 124,984 -0.03(-0.35%)
Sep 27, 2018 9.691 9.708 9.668 9.668 82,252 -0.02(-0.17%)
Sep 26, 2018 9.679 9.719 9.679 9.685 41,689 +0.01(+0.06%)
Sep 25, 2018 9.708 9.725 9.679 9.679 93,302 -0.02(-0.23%)
Sep 24, 2018 9.736 9.736 9.702 9.702 57,411 -0.03(-0.35%)
Sep 21, 2018 9.719 9.747 9.719 9.736 65,240 +0.01(+0.12%)
Sep 20, 2018 9.691 9.736 9.676 9.725 46,543 +0.05(+0.52%)
Sep 19, 2018 9.713 9.736 9.674 9.674 47,614 -0.04(-0.41%)
Sep 18, 2018 9.696 9.725 9.679 9.713 209,263 +0.01(+0.12%)
Sep 17, 2018 9.702 9.730 9.696 9.702 77,040 +0.01(+0.06%)
Sep 14, 2018 9.730 9.753 9.685 9.696 78,359 -0.03(-0.26%)
Sep 13, 2018 9.696 9.747 9.685 9.722 89,542 +0.05(+0.50%)
Sep 12, 2018 9.674 9.681 9.634 9.674 117,545 -0.01(-0.12%)
Sep 11, 2018 9.674 9.685 9.665 9.685 96,546 +0.00(+0.00%)
Sep 10, 2018 9.674 9.702 9.674 9.685 122,195 +0.01(+0.12%)
Sep 07, 2018 9.713 9.730 9.674 9.674 48,398 -0.09(-0.92%)
Sep 06, 2018 9.725 9.770 9.719 9.764 868,657 +0.02(+0.17%)
Sep 05, 2018 9.758 9.770 9.708 9.748 228,305 -0.03(-0.28%)
Sep 04, 2018 9.781 9.809 9.758 9.775 73,508 -0.01(-0.06%)
Aug 31, 2018 9.781 9.781 9.781 0 -0.03(-0.34%)
Aug 30, 2018 9.758 9.815 9.758 9.815 94,483 +0.03(+0.29%)
Aug 29, 2018 9.730 9.792 9.702 9.787 443,947 +0.08(+0.87%)
Aug 28, 2018 9.736 9.758 9.702 9.702 52,853 -0.06(-0.58%)
Aug 27, 2018 9.702 9.758 9.702 9.758 40,677 +0.04(+0.41%)
Aug 24, 2018 9.696 9.753 9.679 9.719 102,469 +0.00(+0.00%)
Aug 23, 2018 9.725 9.730 9.691 9.719 138,007 +0.00(+0.00%)
Aug 22, 2018 9.730 9.747 9.719 9.719 83,808 -0.02(-0.23%)
Aug 21, 2018 9.691 9.741 9.691 9.741 249,807 +0.06(+0.58%)
Aug 20, 2018 9.696 9.696 9.651 9.685 68,466 +0.01(+0.12%)
Aug 17, 2018 9.702 9.702 9.651 9.674 47,334 -0.03(-0.29%)
Aug 16, 2018 9.691 9.719 9.668 9.702 64,928 +0.05(+0.52%)
Aug 15, 2018 9.651 9.672 9.623 9.652 113,817 -0.02(-0.22%)
Aug 14, 2018 9.657 9.674 9.651 9.674 101,781 +0.02(+0.23%)
Aug 13, 2018 9.685 9.685 9.651 9.651 89,875 -0.01(-0.06%)
Aug 10, 2018 9.702 9.713 9.657 9.657 71,622 -0.10(-0.98%)
Aug 09, 2018 9.753 9.758 9.713 9.753 72,526 +0.00(+0.00%)
Aug 08, 2018 9.764 9.798 9.719 9.753 93,607 -0.01(-0.12%)
Aug 07, 2018 9.741 9.775 9.733 9.764 98,081 +0.04(+0.41%)
Aug 06, 2018 9.730 9.749 9.719 9.725 187,351 +0.01(+0.06%)
Aug 03, 2018 9.696 9.725 9.685 9.719 91,832 +0.06(+0.64%)
Aug 02, 2018 9.646 9.702 9.633 9.657 363,531 -0.01(-0.12%)
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.