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
)
16.55
+0.16 (+0.98%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Mar 29, 2019
9.250
9.278
9.199
9.199
96,214
-0.03(-0.37%)
Mar 28, 2019
9.216
9.233
9.171
9.233
99,260
+0.05(+0.52%)
Mar 27, 2019
9.188
9.199
9.148
9.185
100,719
+0.01(+0.15%)
Mar 26, 2019
9.154
9.188
9.137
9.171
80,208
+0.06(+0.62%)
Mar 25, 2019
9.120
9.165
9.081
9.115
156,007
-0.02(-0.18%)
Mar 22, 2019
9.182
9.188
9.120
9.132
138,363
-0.07(-0.79%)
Mar 21, 2019
9.193
9.227
9.165
9.205
90,220
+0.02(+0.18%)
Mar 20, 2019
9.193
9.221
9.165
9.188
78,826
-0.02(-0.18%)
Mar 19, 2019
9.278
9.306
9.205
9.205
221,945
-0.07(-0.73%)
Mar 18, 2019
9.250
9.278
9.227
9.272
179,789
+0.06(+0.61%)
Mar 15, 2019
9.233
9.250
9.201
9.216
209,324
-0.01(-0.06%)
Mar 14, 2019
9.193
9.250
9.188
9.221
85,563
+0.04(+0.40%)
Mar 13, 2019
9.188
9.199
9.137
9.185
122,304
+0.03(+0.28%)
Mar 12, 2019
9.210
9.227
9.148
9.160
384,797
-0.04(-0.49%)
Mar 11, 2019
9.137
9.205
9.126
9.205
104,055
+0.08(+0.92%)
Mar 08, 2019
9.098
9.137
9.098
9.120
147,256
+0.01(+0.12%)
Mar 07, 2019
9.126
9.137
9.053
9.109
132,599
-0.01(-0.12%)
Mar 06, 2019
9.143
9.160
9.098
9.120
156,973
-0.03(-0.31%)
Mar 05, 2019
9.216
9.219
9.120
9.148
154,593
-0.07(-0.73%)
Mar 04, 2019
9.205
9.250
9.187
9.216
132,638
+0.03(+0.31%)
Mar 01, 2019
9.317
9.317
9.174
9.188
41,437
-0.06(-0.67%)
Feb 28, 2019
9.334
9.347
9.238
9.250
69,740
-0.04(-0.42%)
Feb 27, 2019
9.351
9.363
9.261
9.289
489,747
-0.06(-0.60%)
Feb 26, 2019
9.345
9.390
9.306
9.345
185,046
-0.04(-0.42%)
Feb 25, 2019
9.446
9.452
9.316
9.385
272,843
-0.02(-0.24%)
Feb 22, 2019
9.311
9.407
9.278
9.407
105,106
+0.13(+1.46%)
Feb 21, 2019
9.233
9.272
9.233
9.272
85,881
+0.04(+0.43%)
Feb 20, 2019
9.171
9.233
9.148
9.233
121,260
+0.08(+0.86%)
Feb 19, 2019
9.109
9.154
9.109
9.154
69,418
+0.06(+0.62%)
Feb 15, 2019
9.109
9.120
9.092
9.098
64,913
+0.02(+0.19%)
Feb 14, 2019
9.053
9.087
9.053
9.081
85,198
+0.01(+0.12%)
Feb 13, 2019
9.030
9.109
9.030
9.070
110,950
+0.03(+0.37%)
Feb 12, 2019
9.008
9.070
9.008
9.036
103,916
+0.06(+0.63%)
Feb 11, 2019
8.963
9.036
8.963
8.980
51,052
+0.03(+0.38%)
Feb 08, 2019
8.952
8.963
8.912
8.946
112,931
-0.02(-0.19%)
Feb 07, 2019
9.058
9.075
8.912
8.963
145,417
-0.11(-1.24%)
Feb 06, 2019
9.109
9.109
9.058
9.075
64,581
-0.02(-0.25%)
Feb 05, 2019
9.042
9.109
9.030
9.098
176,653
+0.06(+0.62%)
Feb 04, 2019
8.946
9.047
8.929
9.042
89,979
+0.08(+0.88%)
Feb 01, 2019
8.974
8.997
8.918
8.963
176,778
-0.01(-0.06%)
Jan 31, 2019
8.901
8.968
8.901
8.968
74,844
+0.04(+0.44%)
Jan 30, 2019
8.834
8.942
8.817
8.929
126,364
+0.10(+1.15%)
Jan 29, 2019
8.856
8.884
8.817
8.828
99,182
-0.02(-0.19%)
Jan 28, 2019
8.811
8.850
8.804
8.845
88,714
-0.02(-0.19%)
Jan 25, 2019
8.822
8.862
8.789
8.862
117,377
+0.08(+0.96%)
Jan 24, 2019
8.721
8.790
8.721
8.777
308,444
+0.06(+0.71%)
Jan 23, 2019
8.738
8.738
8.648
8.715
145,794
+0.01(+0.13%)
Jan 22, 2019
8.732
8.777
8.684
8.704
127,278
-0.06(-0.71%)
Jan 18, 2019
8.772
8.792
8.741
8.766
101,194
+0.04(+0.45%)
Jan 17, 2019
8.738
8.755
8.693
8.727
104,683
-0.02(-0.19%)
Jan 16, 2019
8.699
8.744
8.687
8.744
223,834
+0.06(+0.71%)
Jan 15, 2019
8.625
8.683
8.625
8.682
68,137
+0.02(+0.26%)
Jan 14, 2019
8.637
8.704
8.625
8.659
169,049
-0.01(-0.13%)
Jan 11, 2019
8.620
8.676
8.603
8.670
185,848
+0.03(+0.39%)
Jan 10, 2019
8.575
8.684
8.575
8.637
97,598
+0.03(+0.39%)
Jan 09, 2019
8.637
8.637
8.526
8.603
188,060
-0.03(-0.39%)
Jan 08, 2019
8.569
8.637
8.519
8.637
172,355
+0.11(+1.25%)
Jan 07, 2019
8.327
8.586
8.327
8.530
482,974
+0.20(+2.36%)
Jan 04, 2019
8.164
8.339
8.164
8.333
279,039
+0.23(+2.79%)
Jan 03, 2019
8.119
8.209
8.103
8.107
311,764
-0.02(-0.29%)
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
.