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
)
17.05
+0.07 (+0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
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
.