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 (%)
Feb 28, 2020 10.01 10.01 9.658 9.827 515,640 -0.36(-3.58%)
Feb 27, 2020 10.46 10.46 10.03 10.19 541,346 -0.34(-3.21%)
Feb 26, 2020 10.50 10.66 10.48 10.53 210,216 +0.08(+0.75%)
Feb 25, 2020 10.95 10.97 10.40 10.45 437,278 -0.49(-4.52%)
Feb 24, 2020 11.10 11.10 10.90 10.95 312,839 -0.18(-1.58%)
Feb 21, 2020 11.17 11.19 11.08 11.12 256,131 -0.07(-0.64%)
Feb 20, 2020 11.10 11.19 11.10 11.19 83,757 +0.10(+0.94%)
Feb 19, 2020 11.13 11.16 11.09 11.09 91,884 -0.05(-0.47%)
Feb 18, 2020 11.13 11.16 11.11 11.14 111,424 +0.01(+0.06%)
Feb 14, 2020 11.16 11.17 11.10 11.14 88,294 -0.01(-0.12%)
Feb 13, 2020 11.08 11.15 11.07 11.15 267,864 +0.05(+0.47%)
Feb 12, 2020 11.14 11.14 11.07 11.10 161,012 -0.01(-0.12%)
Feb 11, 2020 11.12 11.12 11.08 11.11 105,652 +0.03(+0.24%)
Feb 10, 2020 11.10 11.10 11.07 11.08 91,511 -0.04(-0.35%)
Feb 07, 2020 11.07 11.12 11.07 11.12 77,238 +0.01(+0.12%)
Feb 06, 2020 11.08 11.11 11.07 11.11 151,407 +0.03(+0.24%)
Feb 05, 2020 11.04 11.09 11.03 11.08 135,388 +0.05(+0.47%)
Feb 04, 2020 11.01 11.03 10.99 11.03 92,422 +0.08(+0.71%)
Feb 03, 2020 10.95 11.02 10.95 10.95 227,835 +0.00(+0.00%)
Jan 31, 2020 11.00 11.01 10.92 10.95 169,372 -0.05(-0.41%)
Jan 30, 2020 10.95 11.01 10.95 11.00 250,141 +0.01(+0.06%)
Jan 29, 2020 11.01 11.04 10.99 10.99 274,617 -0.02(-0.18%)
Jan 28, 2020 11.00 11.02 11.00 11.01 96,918 +0.05(+0.41%)
Jan 27, 2020 10.94 10.97 10.92 10.97 148,880 -0.05(-0.41%)
Jan 24, 2020 11.09 11.13 11.01 11.01 217,435 -0.08(-0.70%)
Jan 23, 2020 11.10 11.12 11.07 11.09 133,191 -0.03(-0.23%)
Jan 22, 2020 11.09 11.13 11.09 11.12 111,544 +0.05(+0.41%)
Jan 21, 2020 11.06 11.09 11.05 11.07 175,537 -0.03(-0.23%)
Jan 17, 2020 11.09 11.12 11.07 11.10 141,117 +0.01(+0.12%)
Jan 16, 2020 11.06 11.08 11.04 11.08 84,956 +0.06(+0.53%)
Jan 15, 2020 10.99 11.06 10.98 11.03 176,762 +0.04(+0.38%)
Jan 14, 2020 10.98 11.01 10.97 10.98 108,533 +0.02(+0.16%)
Jan 13, 2020 10.94 10.99 10.93 10.97 1,434,432 +0.03(+0.24%)
Jan 10, 2020 10.94 10.95 10.93 10.94 244,000 -0.01(-0.06%)
Jan 09, 2020 10.94 10.97 10.94 10.95 91,094 +0.01(+0.12%)
Jan 08, 2020 10.92 10.95 10.91 10.93 77,450 +0.01(+0.06%)
Jan 07, 2020 10.93 10.95 10.91 10.93 282,106 -0.01(-0.06%)
Jan 06, 2020 10.91 10.94 10.88 10.93 349,607 +0.03(+0.24%)
Jan 03, 2020 10.86 10.93 10.86 10.91 94,590 -0.01(-0.12%)
Jan 02, 2020 10.91 10.95 10.88 10.92 163,300 +0.01(+0.12%)
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%)
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.