Bdc Income Vaneck ETF (NY: BIZD )

16.98 USD -0.34 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.71 16.78 16.68 16.75 21,147 -0.01(-0.06%)
May 30, 2018 16.71 16.78 16.71 16.76 22,360 +0.06(+0.33%)
May 29, 2018 16.74 16.74 16.65 16.70 38,663 -0.05(-0.27%)
May 25, 2018 16.75 16.75 16.75 0 +0.03(+0.21%)
May 24, 2018 16.73 16.75 16.65 16.72 25,522 -0.02(-0.15%)
May 23, 2018 16.65 16.75 16.63 16.74 44,663 +0.02(+0.12%)
May 22, 2018 16.67 16.72 16.62 16.72 42,192 +0.03(+0.18%)
May 21, 2018 16.67 16.70 16.65 16.69 43,093 +0.02(+0.12%)
May 18, 2018 16.55 16.67 16.55 16.67 22,320 +0.11(+0.66%)
May 17, 2018 16.51 16.65 16.51 16.56 22,924 +0.00(+0.00%)
May 16, 2018 16.55 16.62 16.52 16.56 71,774 +0.05(+0.30%)
May 15, 2018 16.56 16.57 16.46 16.51 23,984 -0.06(-0.36%)
May 14, 2018 16.60 16.60 16.54 16.57 71,170 +0.04(+0.24%)
May 11, 2018 16.50 16.55 16.50 16.53 29,584 +0.03(+0.18%)
May 10, 2018 16.45 16.51 16.42 16.50 45,787 +0.10(+0.61%)
May 09, 2018 16.39 16.42 16.32 16.40 41,321 +0.01(+0.06%)
May 08, 2018 16.33 16.40 16.32 16.39 29,986 +0.05(+0.31%)
May 07, 2018 16.22 16.34 16.20 16.34 85,424 +0.15(+0.93%)
May 04, 2018 16.01 16.21 16.01 16.19 46,296 +0.10(+0.62%)
May 03, 2018 16.02 16.10 15.99 16.09 30,799 +0.04(+0.25%)
May 02, 2018 16.04 16.11 15.99 16.05 59,618 +0.02(+0.12%)
May 01, 2018 16.08 16.11 16.00 16.03 41,923 -0.06(-0.37%)
Apr 30, 2018 16.08 16.14 16.08 16.09 27,580 +0.03(+0.19%)
Apr 27, 2018 15.95 16.12 15.95 16.06 38,385 +0.09(+0.56%)
Apr 26, 2018 15.96 15.98 15.89 15.97 42,804 +0.04(+0.25%)
Apr 25, 2018 15.95 16.00 15.92 15.93 17,625 -0.04(-0.26%)
Apr 24, 2018 16.01 16.03 15.97 15.97 17,332 +0.00(+0.01%)
Apr 23, 2018 16.05 16.05 15.97 15.97 33,045 -0.04(-0.25%)
Apr 20, 2018 16.00 16.04 15.97 16.01 29,519 -0.06(-0.37%)
Apr 19, 2018 16.07 16.10 16.02 16.07 62,214 -0.01(-0.09%)
Apr 18, 2018 16.10 16.13 16.07 16.08 52,482 +0.02(+0.15%)
Apr 17, 2018 16.08 16.10 16.05 16.06 70,867 +0.09(+0.56%)
Apr 16, 2018 16.00 16.03 15.97 15.97 89,989 +0.00(+0.00%)
Apr 13, 2018 16.02 16.02 15.93 15.97 35,730 -0.05(-0.31%)
Apr 12, 2018 16.05 16.09 16.00 16.02 41,525 -0.01(-0.06%)
Apr 11, 2018 16.00 16.06 15.99 16.03 57,202 +0.04(+0.25%)
Apr 10, 2018 16.07 16.07 15.98 15.99 46,644 -0.04(-0.25%)
Apr 09, 2018 16.05 16.11 16.02 16.03 53,285 -0.01(-0.06%)
Apr 06, 2018 16.07 16.14 16.00 16.04 39,052 -0.11(-0.68%)
Apr 05, 2018 16.08 16.16 16.05 16.15 24,355 +0.13(+0.81%)
Apr 04, 2018 15.85 16.07 15.85 16.02 54,337 +0.13(+0.82%)
Apr 03, 2018 15.88 15.94 15.87 15.89 34,592 +0.05(+0.32%)
Apr 02, 2018 15.83 15.85 15.72 15.84 65,393 -0.42(-2.58%)
Mar 29, 2018 16.26 16.26 16.26 0 +0.13(+0.81%)
Mar 28, 2018 16.15 16.19 16.12 16.13 39,313 +0.04(+0.25%)
Mar 27, 2018 16.26 16.30 16.07 16.09 66,513 -0.09(-0.56%)
Mar 26, 2018 16.20 16.29 16.17 16.18 74,112 +0.08(+0.50%)
Mar 23, 2018 16.46 16.46 16.10 16.10 177,523 -0.28(-1.71%)
Mar 22, 2018 16.02 16.49 16.00 16.38 283,052 +0.33(+2.06%)
Mar 21, 2018 16.05 16.08 16.00 16.05 56,998 +0.00(+0.00%)
Mar 20, 2018 16.10 16.13 16.02 16.05 29,982 -0.06(-0.37%)
Mar 19, 2018 16.08 16.18 16.03 16.11 27,831 -0.02(-0.12%)
Mar 16, 2018 16.05 16.15 16.05 16.13 22,386 +0.10(+0.62%)
Mar 15, 2018 16.21 16.25 16.00 16.03 50,273 -0.18(-1.11%)
Mar 14, 2018 16.32 16.32 16.19 16.21 20,453 -0.06(-0.37%)
Mar 13, 2018 16.26 16.28 16.18 16.27 31,689 +0.04(+0.25%)
Mar 12, 2018 16.18 16.24 16.15 16.23 49,434 +0.06(+0.37%)
Mar 09, 2018 16.20 16.22 16.15 16.17 30,025 +0.00(+0.00%)
Mar 08, 2018 16.13 16.17 16.09 16.17 28,566 +0.07(+0.43%)
Mar 07, 2018 16.04 16.10 81,170 -0.07(-0.43%)
Mar 06, 2018 16.11 16.20 16.07 16.17 125,065 +0.10(+0.62%)
Mar 05, 2018 15.86 16.11 15.84 16.07 96,450 +0.24(+1.52%)
Mar 02, 2018 15.73 15.84 15.67 15.83 24,819 +0.06(+0.38%)
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.