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 (%)
Jun 30, 2021 12.25 12.27 12.20 12.27 765,713 +0.02(+0.17%)
Jun 29, 2021 12.38 12.38 12.24 12.25 277,369 -0.11(-0.87%)
Jun 28, 2021 12.34 12.37 12.24 12.36 290,405 +0.02(+0.17%)
Jun 25, 2021 12.39 12.42 12.34 12.34 244,039 -0.08(-0.63%)
Jun 24, 2021 12.45 12.45 12.35 12.42 277,879 +0.08(+0.64%)
Jun 23, 2021 12.34 12.39 12.34 12.34 432,511 -0.01(-0.12%)
Jun 22, 2021 12.32 12.36 12.24 12.35 338,263 +0.01(+0.06%)
Jun 21, 2021 12.22 12.37 12.19 12.35 490,458 +0.20(+1.65%)
Jun 18, 2021 12.41 12.41 12.12 12.14 313,569 -0.24(-1.96%)
Jun 17, 2021 12.59 12.61 12.27 12.39 577,508 -0.15(-1.20%)
Jun 16, 2021 12.55 12.58 12.49 12.54 322,008 +0.07(+0.57%)
Jun 15, 2021 12.63 12.65 12.45 12.47 285,794 -0.17(-1.36%)
Jun 14, 2021 12.66 12.66 12.56 12.64 283,097 +0.01(+0.06%)
Jun 11, 2021 12.58 12.63 12.56 12.63 191,507 +0.11(+0.91%)
Jun 10, 2021 12.65 12.65 12.51 12.52 208,484 -0.09(-0.68%)
Jun 09, 2021 12.62 12.62 12.55 12.60 257,194 +0.03(+0.23%)
Jun 08, 2021 12.57 12.60 12.51 12.57 225,821 +0.05(+0.43%)
Jun 07, 2021 12.52 12.55 12.49 12.52 255,424 +0.05(+0.37%)
Jun 04, 2021 12.46 12.49 12.42 12.47 235,092 +0.02(+0.17%)
Jun 03, 2021 12.41 12.47 12.38 12.45 367,750 +0.05(+0.40%)
Jun 02, 2021 12.42 12.43 12.36 12.40 223,913 +0.05(+0.38%)
Jun 01, 2021 12.31 12.38 12.27 12.36 334,554 +0.13(+1.08%)
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%)
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.