Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 9.173 9.182 9.134 9.153 81,814 -0.00(-0.05%)
Apr 27, 2017 9.172 9.172 9.120 9.158 134,594 -0.00(-0.05%)
Apr 26, 2017 9.143 9.191 9.141 9.163 109,446 +0.03(+0.31%)
Apr 25, 2017 9.105 9.148 9.105 9.134 156,371 +0.02(+0.21%)
Apr 24, 2017 9.129 9.144 9.096 9.115 72,769 +0.02(+0.26%)
Apr 21, 2017 9.024 9.110 9.024 9.091 60,349 +0.06(+0.63%)
Apr 20, 2017 9.019 9.062 9.019 9.034 114,405 +0.00(+0.00%)
Apr 19, 2017 9.029 9.055 9.017 9.034 100,874 -0.02(-0.21%)
Apr 18, 2017 9.010 9.072 9.010 9.053 74,950 +0.01(+0.11%)
Apr 17, 2017 8.986 9.048 8.986 9.043 73,640 +0.06(+0.64%)
Apr 13, 2017 9.038 9.077 8.986 8.986 432,029 -0.06(-0.63%)
Apr 12, 2017 9.057 9.072 9.029 9.043 78,197 +0.01(+0.11%)
Apr 11, 2017 9.019 9.038 9.005 9.034 95,891 +0.02(+0.19%)
Apr 10, 2017 9.043 9.052 9.010 9.017 88,986 -0.00(-0.03%)
Apr 07, 2017 9.029 9.057 9.010 9.019 71,689 -0.02(-0.21%)
Apr 06, 2017 9.010 9.038 8.976 9.038 126,891 +0.06(+0.69%)
Apr 05, 2017 9.057 9.057 8.968 8.976 34,738 -0.06(-0.69%)
Apr 04, 2017 9.000 9.043 9.000 9.038 111,060 -0.00(-0.03%)
Apr 03, 2017 9.043 9.062 8.981 9.041 192,390 +0.00(+0.01%)
Mar 31, 2017 9.049 9.073 9.033 9.040 142,153 +0.02(+0.26%)
Mar 30, 2017 9.002 9.035 8.993 9.016 156,393 +0.04(+0.47%)
Mar 29, 2017 8.918 8.979 8.918 8.974 111,544 +0.05(+0.58%)
Mar 28, 2017 8.904 8.951 8.902 8.923 129,597 +0.05(+0.53%)
Mar 27, 2017 8.801 8.876 8.796 8.876 143,496 +0.00(+0.05%)
Mar 24, 2017 8.862 8.899 8.845 8.871 101,621 +0.02(+0.27%)
Mar 23, 2017 8.810 8.880 8.810 8.847 131,105 +0.03(+0.37%)
Mar 22, 2017 8.824 8.843 8.805 8.815 102,580 -0.03(-0.32%)
Mar 21, 2017 8.965 8.983 8.843 8.843 144,334 -0.14(-1.55%)
Mar 20, 2017 8.960 8.988 8.959 8.982 90,786 +0.03(+0.29%)
Mar 17, 2017 8.871 8.955 8.871 8.955 107,910 +0.08(+0.95%)
Mar 16, 2017 8.908 8.937 8.871 8.871 137,934 +0.00(+0.00%)
Mar 15, 2017 8.819 8.898 8.819 8.871 72,716 +0.06(+0.64%)
Mar 14, 2017 8.829 8.856 8.796 8.815 47,623 -0.03(-0.37%)
Mar 13, 2017 8.838 8.862 8.824 8.847 56,148 +0.03(+0.32%)
Mar 10, 2017 8.754 8.833 8.754 8.819 113,708 +0.08(+0.97%)
Mar 09, 2017 8.819 8.819 8.711 8.735 158,755 -0.09(-1.06%)
Mar 08, 2017 8.890 8.890 8.820 8.829 79,108 -0.05(-0.53%)
Mar 07, 2017 8.866 8.890 8.852 8.876 64,227 +0.00(+0.05%)
Mar 06, 2017 8.894 8.904 8.847 8.871 89,228 -0.03(-0.32%)
Mar 03, 2017 8.904 8.925 8.885 8.899 126,637 -0.02(-0.26%)
Mar 02, 2017 8.969 8.969 8.906 8.923 128,370 -0.06(-0.68%)
Mar 01, 2017 9.002 9.002 8.946 8.983 147,356 +0.03(+0.37%)
Feb 28, 2017 8.969 8.969 8.913 8.951 188,131 -0.04(-0.42%)
Feb 27, 2017 9.026 9.026 8.936 8.988 134,991 -0.02(-0.21%)
Feb 24, 2017 8.993 9.021 8.913 9.007 162,031 -0.01(-0.10%)
Feb 23, 2017 9.016 9.040 8.985 9.016 88,899 +0.01(+0.16%)
Feb 22, 2017 8.969 9.007 8.965 9.002 82,809 +0.02(+0.21%)
Feb 21, 2017 8.983 8.993 8.965 8.983 93,907 +0.01(+0.10%)
Feb 17, 2017 8.974 8.974 8.974 0 +0.05(+0.58%)
Feb 16, 2017 8.961 8.974 8.918 8.923 134,238 -0.04(-0.42%)
Feb 15, 2017 8.927 8.969 8.894 8.960 124,198 +0.04(+0.47%)
Feb 14, 2017 8.876 8.918 8.866 8.918 84,406 +0.05(+0.58%)
Feb 13, 2017 9.035 9.035 8.846 8.866 125,954 +0.04(+0.43%)
Feb 10, 2017 8.777 8.852 8.767 8.829 88,283 +0.06(+0.72%)
Feb 09, 2017 8.782 8.801 8.749 8.765 112,277 -0.02(-0.24%)
Feb 08, 2017 8.777 8.786 8.694 8.786 89,816 +0.00(+0.05%)
Feb 07, 2017 8.786 8.786 8.744 8.782 70,309 -0.00(-0.05%)
Feb 06, 2017 8.702 8.786 8.688 8.786 188,003 +0.07(+0.75%)
Feb 03, 2017 8.632 8.758 8.627 8.721 177,560 +0.11(+1.31%)
Feb 02, 2017 8.627 8.632 8.594 8.608 70,827 -0.02(-0.22%)
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.