Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 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%)
May 01, 2019 9.545 9.562 9.487 9.487 64,533 -0.07(-0.72%)
Apr 30, 2019 9.528 9.557 9.470 9.557 115,937 +0.04(+0.42%)
Apr 29, 2019 9.493 9.539 9.487 9.516 376,580 +0.03(+0.30%)
Apr 26, 2019 9.412 9.487 9.412 9.487 159,690 +0.08(+0.86%)
Apr 25, 2019 9.395 9.453 9.378 9.407 376,559 -0.01(-0.12%)
Apr 24, 2019 9.412 9.447 9.372 9.418 56,854 +0.02(+0.18%)
Apr 23, 2019 9.343 9.418 9.325 9.401 138,509 +0.05(+0.49%)
Apr 22, 2019 9.332 9.372 9.319 9.355 99,086 +0.00(+0.00%)
Apr 18, 2019 9.378 9.388 9.343 9.355 61,552 -0.01(-0.12%)
Apr 17, 2019 9.401 9.410 9.353 9.366 82,491 -0.03(-0.37%)
Apr 16, 2019 9.337 9.407 9.337 9.401 139,414 +0.07(+0.80%)
Apr 15, 2019 9.366 9.380 9.303 9.326 135,886 -0.04(-0.43%)
Apr 12, 2019 9.349 9.372 9.337 9.366 66,407 +0.02(+0.19%)
Apr 11, 2019 9.343 9.360 9.332 9.349 80,859 +0.02(+0.19%)
Apr 10, 2019 9.309 9.337 9.294 9.332 54,896 +0.03(+0.34%)
Apr 09, 2019 9.355 9.371 9.289 9.300 83,236 -0.07(-0.71%)
Apr 08, 2019 9.366 9.376 9.337 9.366 86,545 +0.00(+0.00%)
Apr 05, 2019 9.309 9.384 9.309 9.366 137,843 +0.04(+0.43%)
Apr 04, 2019 9.291 9.337 9.274 9.326 80,400 +0.02(+0.19%)
Apr 03, 2019 9.384 9.384 9.280 9.309 132,754 -0.01(-0.06%)
Apr 02, 2019 9.291 9.345 9.281 9.314 67,950 +0.01(+0.12%)
Apr 01, 2019 9.257 9.303 9.228 9.303 140,045 +0.10(+1.13%)
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%)
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.