Vaneck Bdc Income ETF (NY: BIZD )

16.90 +0.13 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.88 10.91 10.88 10.91 153,709 +0.02(+0.18%)
Dec 30, 2019 11.07 11.14 10.86 10.89 188,032 -0.02(-0.20%)
Dec 27, 2019 10.95 10.96 10.91 10.91 66,374 -0.03(-0.29%)
Dec 26, 2019 10.92 10.94 10.91 10.94 78,985 +0.01(+0.06%)
Dec 24, 2019 10.90 10.94 10.90 10.94 59,156 +0.02(+0.17%)
Dec 23, 2019 10.96 10.97 10.88 10.92 149,547 -0.08(-0.74%)
Dec 20, 2019 10.94 11.01 10.94 11.00 1,401,401 +0.03(+0.29%)
Dec 19, 2019 10.96 10.99 10.94 10.97 160,771 +0.01(+0.06%)
Dec 18, 2019 11.02 11.03 10.95 10.96 205,367 -0.04(-0.35%)
Dec 17, 2019 10.96 11.01 10.96 11.00 156,285 +0.04(+0.41%)
Dec 16, 2019 10.92 10.97 10.92 10.96 113,753 +0.06(+0.58%)
Dec 13, 2019 10.88 10.90 10.85 10.89 333,913 +0.02(+0.18%)
Dec 12, 2019 10.83 10.90 10.82 10.87 103,555 +0.04(+0.35%)
Dec 11, 2019 10.82 10.83 10.80 10.83 106,787 +0.02(+0.21%)
Dec 10, 2019 10.80 10.81 10.77 10.81 101,509 +0.03(+0.27%)
Dec 09, 2019 10.75 10.81 10.75 10.78 69,688 +0.02(+0.18%)
Dec 06, 2019 10.73 10.77 10.73 10.76 141,850 +0.04(+0.42%)
Dec 05, 2019 10.76 10.80 10.71 10.72 68,447 +0.01(+0.06%)
Dec 04, 2019 10.69 10.74 10.69 10.71 101,324 +0.04(+0.42%)
Dec 03, 2019 10.66 10.67 10.62 10.67 199,044 -0.03(-0.30%)
Dec 02, 2019 10.77 10.77 10.70 10.70 74,699 -0.05(-0.48%)
Nov 29, 2019 10.71 10.77 10.69 10.75 143,890 +0.04(+0.36%)
Nov 27, 2019 10.64 10.72 10.63 10.71 87,715 +0.10(+0.96%)
Nov 26, 2019 10.59 10.64 10.58 10.61 56,644 +0.01(+0.06%)
Nov 25, 2019 10.53 10.62 10.53 10.60 109,962 +0.08(+0.79%)
Nov 22, 2019 10.52 10.55 10.52 10.52 51,154 -0.03(-0.24%)
Nov 21, 2019 10.60 10.60 10.52 10.55 85,154 -0.02(-0.18%)
Nov 20, 2019 10.58 10.59 10.55 10.57 52,508 -0.02(-0.18%)
Nov 19, 2019 10.55 10.59 10.53 10.59 67,040 +0.05(+0.48%)
Nov 18, 2019 10.53 10.55 10.52 10.53 53,730 -0.01(-0.12%)
Nov 15, 2019 10.54 10.56 10.52 10.55 48,015 +0.00(+0.00%)
Nov 14, 2019 10.55 10.57 10.52 10.55 130,428 +0.01(+0.08%)
Nov 13, 2019 10.55 10.55 10.52 10.54 59,255 -0.01(-0.14%)
Nov 12, 2019 10.49 10.55 10.49 10.55 40,959 +0.07(+0.64%)
Nov 11, 2019 10.48 10.49 10.47 10.49 62,706 +0.00(+0.03%)
Nov 08, 2019 10.48 10.52 10.48 10.48 146,714 +0.00(+0.00%)
Nov 07, 2019 10.55 10.55 10.47 10.48 110,779 -0.06(-0.60%)
Nov 06, 2019 10.52 10.55 10.49 10.55 70,931 +0.05(+0.49%)
Nov 05, 2019 10.51 10.54 10.50 10.50 71,259 -0.02(-0.18%)
Nov 04, 2019 10.52 10.53 10.50 10.52 216,088 +0.01(+0.12%)
Nov 01, 2019 10.46 10.50 10.45 10.50 207,597 +0.08(+0.73%)
Oct 31, 2019 10.45 10.48 10.42 10.43 91,421 -0.03(-0.30%)
Oct 30, 2019 10.47 10.47 10.40 10.46 146,754 +0.00(+0.00%)
Oct 29, 2019 10.45 10.47 10.42 10.46 256,797 +0.00(+0.00%)
Oct 28, 2019 10.43 10.49 10.43 10.46 62,207 +0.06(+0.55%)
Oct 25, 2019 10.43 10.43 10.39 10.40 84,106 -0.03(-0.24%)
Oct 24, 2019 10.45 10.48 10.39 10.43 93,108 -0.01(-0.06%)
Oct 23, 2019 10.46 10.46 10.42 10.43 77,972 -0.01(-0.12%)
Oct 22, 2019 10.45 10.48 10.41 10.45 143,294 +0.00(+0.00%)
Oct 21, 2019 10.39 10.48 10.39 10.45 110,663 +0.03(+0.31%)
Oct 18, 2019 10.38 10.45 10.38 10.41 61,039 +0.04(+0.38%)
Oct 17, 2019 10.36 10.38 10.35 10.37 63,118 +0.02(+0.24%)
Oct 16, 2019 10.34 10.37 10.34 10.35 52,459 -0.01(-0.06%)
Oct 15, 2019 10.27 10.38 10.27 10.36 46,644 +0.08(+0.81%)
Oct 14, 2019 10.32 10.32 10.25 10.27 157,524 -0.03(-0.31%)
Oct 11, 2019 10.32 10.38 10.30 10.30 104,661 +0.02(+0.19%)
Oct 10, 2019 10.23 10.31 10.23 10.29 51,574 +0.04(+0.40%)
Oct 09, 2019 10.22 10.26 10.22 10.24 127,348 +0.03(+0.28%)
Oct 08, 2019 10.27 10.29 10.21 10.22 111,678 -0.08(-0.80%)
Oct 07, 2019 10.25 10.31 10.21 10.30 89,729 +0.07(+0.65%)
Oct 04, 2019 10.16 10.25 10.16 10.23 115,175 +0.09(+0.86%)
Oct 03, 2019 10.16 10.23 10.13 10.14 137,707 -0.01(-0.13%)
Oct 02, 2019 10.36 10.36 10.11 10.16 235,539 -0.20(-1.97%)
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.