Vaneck Bdc Income ETF (NY: BIZD )

16.42 +0.10 (+0.61%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 12.25 12.25 12.16 12.22 149,929 +0.06(+0.53%)
May 27, 2021 12.11 12.19 12.11 12.16 207,592 +0.09(+0.71%)
May 26, 2021 11.92 12.09 11.92 12.07 231,094 +0.13(+1.08%)
May 25, 2021 12.12 12.14 11.93 11.94 283,424 -0.13(-1.11%)
May 24, 2021 12.07 12.09 11.98 12.08 231,117 +0.05(+0.46%)
May 21, 2021 12.02 12.07 11.97 12.02 187,103 +0.01(+0.12%)
May 20, 2021 12.00 12.05 11.97 12.01 155,649 +0.01(+0.12%)
May 19, 2021 11.87 11.99 11.80 11.99 220,427 +0.03(+0.24%)
May 18, 2021 11.97 12.02 11.92 11.97 197,474 +0.02(+0.18%)
May 17, 2021 11.82 11.96 11.78 11.94 255,506 +0.10(+0.85%)
May 14, 2021 11.76 11.85 11.75 11.84 170,160 +0.15(+1.28%)
May 13, 2021 11.40 11.72 11.40 11.69 159,347 +0.32(+2.83%)
May 12, 2021 11.75 11.81 11.35 11.37 503,576 -0.39(-3.34%)
May 11, 2021 11.87 11.87 11.70 11.77 211,805 -0.15(-1.26%)
May 10, 2021 12.07 12.08 11.92 11.92 257,851 -0.11(-0.95%)
May 07, 2021 12.00 12.03 11.94 12.03 182,007 +0.04(+0.36%)
May 06, 2021 12.04 12.04 11.87 11.99 196,346 -0.01(-0.12%)
May 05, 2021 11.97 12.00 11.89 12.00 189,506 +0.07(+0.60%)
May 04, 2021 11.98 12.07 11.89 11.93 225,473 -0.08(-0.66%)
May 03, 2021 12.09 12.09 12.01 12.01 183,345 +0.00(+0.00%)
Apr 30, 2021 12.08 12.12 11.99 12.01 168,754 -0.11(-0.94%)
Apr 29, 2021 12.12 12.12 12.06 12.12 337,821 +0.07(+0.59%)
Apr 28, 2021 12.04 12.06 12.02 12.05 270,914 +0.03(+0.24%)
Apr 27, 2021 12.01 12.02 11.97 12.02 136,832 +0.07(+0.60%)
Apr 26, 2021 11.94 11.99 11.92 11.95 716,531 +0.03(+0.24%)
Apr 23, 2021 11.84 11.93 11.84 11.92 167,076 +0.09(+0.73%)
Apr 22, 2021 11.94 11.94 11.84 11.84 219,075 -0.10(-0.84%)
Apr 21, 2021 11.84 11.94 11.80 11.94 178,566 +0.12(+1.03%)
Apr 20, 2021 11.86 11.93 11.78 11.82 335,377 -0.09(-0.72%)
Apr 19, 2021 11.92 11.94 11.87 11.90 207,604 +0.01(+0.12%)
Apr 16, 2021 11.87 11.91 11.85 11.89 287,315 +0.02(+0.18%)
Apr 15, 2021 11.87 11.88 11.78 11.87 206,593 +0.09(+0.73%)
Apr 14, 2021 11.86 11.86 11.77 11.78 277,407 -0.05(-0.42%)
Apr 13, 2021 11.87 11.87 11.79 11.83 223,489 -0.06(-0.48%)
Apr 12, 2021 11.92 11.92 11.87 11.89 399,280 -0.01(-0.06%)
Apr 09, 2021 11.92 11.92 11.86 11.89 263,267 +0.04(+0.36%)
Apr 08, 2021 11.83 11.85 11.79 11.85 250,297 +0.05(+0.42%)
Apr 07, 2021 11.75 11.82 11.72 11.80 240,880 +0.09(+0.73%)
Apr 06, 2021 11.60 11.72 11.60 11.72 153,418 +0.11(+0.99%)
Apr 05, 2021 11.55 11.62 11.52 11.60 1,291,169 +0.11(+1.00%)
Apr 01, 2021 11.42 11.49 11.31 11.49 262,009 +0.17(+1.46%)
Mar 31, 2021 11.45 11.45 11.32 11.32 393,686 -0.03(-0.31%)
Mar 30, 2021 11.35 11.42 11.31 11.36 239,332 +0.04(+0.37%)
Mar 29, 2021 11.30 11.37 11.24 11.31 289,470 -0.05(-0.43%)
Mar 26, 2021 11.28 11.36 11.22 11.36 234,524 +0.15(+1.31%)
Mar 25, 2021 11.06 11.26 11.01 11.22 286,099 +0.12(+1.07%)
Mar 24, 2021 11.27 11.36 11.10 11.10 261,930 -0.08(-0.75%)
Mar 23, 2021 11.25 11.34 11.15 11.18 203,715 -0.11(-0.99%)
Mar 22, 2021 11.32 11.39 11.28 11.29 172,733 -0.03(-0.25%)
Mar 19, 2021 11.20 11.38 11.16 11.32 321,666 +0.12(+1.06%)
Mar 18, 2021 11.52 11.56 11.17 11.20 620,487 -0.29(-2.52%)
Mar 17, 2021 11.44 11.51 11.41 11.49 387,790 +0.03(+0.27%)
Mar 16, 2021 11.56 11.56 11.39 11.46 452,340 -0.09(-0.76%)
Mar 15, 2021 11.43 11.55 11.39 11.55 278,133 +0.19(+1.69%)
Mar 12, 2021 11.35 11.38 11.29 11.36 248,976 +0.07(+0.62%)
Mar 11, 2021 11.25 11.29 11.19 11.29 164,642 +0.08(+0.75%)
Mar 10, 2021 11.08 11.24 11.08 11.20 301,693 +0.08(+0.69%)
Mar 09, 2021 11.13 11.18 11.05 11.13 192,892 +0.04(+0.38%)
Mar 08, 2021 10.99 11.12 10.91 11.08 308,201 +0.17(+1.60%)
Mar 05, 2021 11.04 11.11 10.64 10.91 388,345 -0.09(-0.83%)
Mar 04, 2021 11.17 11.24 10.85 11.00 194,187 -0.13(-1.13%)
Mar 03, 2021 11.09 11.24 11.09 11.13 295,937 +0.01(+0.06%)
Mar 02, 2021 10.99 11.14 10.97 11.12 511,250 +0.17(+1.60%)
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.