Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.366 9.372 9.234 9.234 115,476 -0.15(-1.60%)
May 30, 2019 9.418 9.464 9.372 9.384 82,101 -0.02(-0.21%)
May 29, 2019 9.447 9.453 9.384 9.404 89,971 -0.05(-0.52%)
May 28, 2019 9.487 9.505 9.447 9.453 83,025 -0.03(-0.30%)
May 24, 2019 9.482 9.539 9.459 9.482 117,904 +0.01(+0.12%)
May 23, 2019 9.487 9.510 9.453 9.470 41,181 -0.05(-0.55%)
May 22, 2019 9.534 9.539 9.499 9.522 45,755 -0.01(-0.12%)
May 21, 2019 9.522 9.562 9.516 9.534 61,826 +0.01(+0.12%)
May 20, 2019 9.487 9.533 9.487 9.522 63,021 +0.03(+0.36%)
May 17, 2019 9.464 9.528 9.447 9.487 39,705 +0.01(+0.06%)
May 16, 2019 9.447 9.483 9.447 9.482 82,349 +0.07(+0.74%)
May 15, 2019 9.441 9.464 9.384 9.412 58,137 -0.05(-0.49%)
May 14, 2019 9.435 9.482 9.418 9.459 43,412 +0.07(+0.74%)
May 13, 2019 9.459 9.459 9.343 9.389 650,038 -0.12(-1.28%)
May 10, 2019 9.534 9.550 9.499 9.511 39,012 +0.01(+0.13%)
May 09, 2019 9.528 9.539 9.447 9.499 92,036 -0.05(-0.54%)
May 08, 2019 9.539 9.603 9.522 9.551 89,657 +0.01(+0.12%)
May 07, 2019 9.557 9.626 9.522 9.539 84,830 -0.06(-0.60%)
May 06, 2019 9.522 9.620 9.487 9.597 68,372 +0.01(+0.12%)
May 03, 2019 9.528 9.597 9.511 9.585 516,350 +0.07(+0.79%)
May 02, 2019 9.487 9.516 9.487 9.510 79,488 +0.02(+0.24%)
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.