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 (%)
Jul 29, 2016 7.729 7.743 7.729 7.729 31,305 +0.01(+0.08%)
Jul 28, 2016 7.747 7.747 7.720 7.723 30,493 -0.01(-0.08%)
Jul 27, 2016 7.779 7.779 7.707 7.729 122,704 -0.01(-0.17%)
Jul 26, 2016 7.747 7.747 7.698 7.743 372,039 +0.00(+0.06%)
Jul 25, 2016 7.720 7.743 7.679 7.738 56,385 +0.06(+0.76%)
Jul 22, 2016 7.689 7.707 7.653 7.680 50,015 +0.03(+0.41%)
Jul 21, 2016 7.684 7.684 7.621 7.648 49,873 -0.01(-0.12%)
Jul 20, 2016 7.644 7.657 7.617 7.657 111,874 +0.03(+0.35%)
Jul 19, 2016 7.603 7.630 7.603 7.630 38,224 +0.03(+0.36%)
Jul 18, 2016 7.571 7.617 7.549 7.603 36,444 +0.05(+0.72%)
Jul 15, 2016 7.486 7.549 7.486 7.549 96,417 +0.06(+0.84%)
Jul 14, 2016 7.504 7.504 7.481 7.486 53,403 +0.00(+0.00%)
Jul 13, 2016 7.504 7.508 7.476 7.486 76,659 -0.03(-0.36%)
Jul 12, 2016 7.477 7.522 7.477 7.513 77,502 +0.05(+0.60%)
Jul 11, 2016 7.445 7.468 7.414 7.468 48,588 +0.05(+0.73%)
Jul 08, 2016 7.468 7.409 7.409 7.414 52,568 +0.00(+0.06%)
Jul 07, 2016 7.387 7.414 7.375 7.409 36,122 +0.02(+0.24%)
Jul 06, 2016 7.346 7.396 7.342 7.391 65,085 +0.03(+0.37%)
Jul 05, 2016 7.459 7.459 7.342 7.364 343,668 -0.06(-0.85%)
Jul 01, 2016 7.346 7.427 7.427 7.427 100,735 +0.10(+1.39%)
Jun 30, 2016 7.347 7.347 7.299 7.325 81,828 +0.00(+0.00%)
Jun 29, 2016 7.273 7.334 7.259 7.325 77,432 +0.10(+1.33%)
Jun 28, 2016 7.229 7.251 7.163 7.229 70,732 +0.11(+1.55%)
Jun 27, 2016 7.233 7.233 7.101 7.119 53,561 -0.14(-1.94%)
Jun 24, 2016 7.180 7.277 7.071 7.260 47,646 -0.03(-0.42%)
Jun 23, 2016 7.308 7.308 7.261 7.290 143,156 +0.05(+0.76%)
Jun 22, 2016 7.255 7.277 7.235 7.235 182,794 -0.01(-0.15%)
Jun 21, 2016 7.207 7.251 7.202 7.246 90,411 +0.02(+0.24%)
Jun 20, 2016 7.224 7.246 7.222 7.229 80,850 +0.06(+0.79%)
Jun 17, 2016 7.141 7.202 7.141 7.172 27,898 -0.01(-0.12%)
Jun 16, 2016 7.145 7.180 7.110 7.180 120,659 +0.03(+0.38%)
Jun 15, 2016 7.142 7.185 7.128 7.153 68,646 +0.04(+0.55%)
Jun 14, 2016 7.198 7.198 7.101 7.114 91,650 -0.07(-0.92%)
Jun 13, 2016 7.172 7.211 7.145 7.180 77,846 -0.01(-0.10%)
Jun 10, 2016 7.198 7.198 7.167 7.187 34,050 -0.00(-0.02%)
Jun 09, 2016 7.198 7.206 7.169 7.189 102,751 -0.01(-0.10%)
Jun 08, 2016 7.220 7.233 7.180 7.196 58,075 -0.02(-0.27%)
Jun 07, 2016 7.225 7.225 7.194 7.215 63,902 +0.00(+0.02%)
Jun 06, 2016 7.189 7.233 7.189 7.214 43,572 +0.03(+0.35%)
Jun 03, 2016 7.167 7.189 7.156 7.189 26,167 +0.00(+0.06%)
Jun 02, 2016 7.169 7.189 7.158 7.185 37,459 +0.01(+0.18%)
Jun 01, 2016 7.128 7.185 7.128 7.172 66,799 +0.02(+0.31%)
May 31, 2016 7.167 7.172 7.139 7.150 43,397 -0.00(-0.06%)
May 27, 2016 7.128 7.154 7.154 7.154 21,833 +0.03(+0.37%)
May 26, 2016 7.163 7.163 7.099 7.128 90,140 -0.01(-0.12%)
May 25, 2016 7.136 7.141 7.114 7.136 67,650 +0.03(+0.43%)
May 24, 2016 7.092 7.106 7.053 7.106 69,378 +0.06(+0.87%)
May 23, 2016 7.040 7.048 7.018 7.044 85,003 +0.01(+0.12%)
May 20, 2016 7.031 7.092 7.026 7.035 51,225 +0.03(+0.44%)
May 19, 2016 7.084 7.084 6.974 7.004 62,590 -0.11(-1.61%)
May 18, 2016 7.128 7.163 7.088 7.119 116,012 -0.04(-0.55%)
May 17, 2016 7.172 7.189 7.128 7.158 52,631 +0.00(+0.06%)
May 16, 2016 7.154 7.176 7.143 7.154 24,414 +0.00(+0.06%)
May 13, 2016 7.141 7.167 7.122 7.150 52,133 -0.01(-0.17%)
May 12, 2016 7.176 7.176 7.119 7.162 25,455 -0.00(-0.01%)
May 11, 2016 7.123 7.202 7.092 7.163 46,827 +0.02(+0.25%)
May 10, 2016 7.099 7.149 7.078 7.145 29,927 +0.10(+1.37%)
May 09, 2016 7.101 7.110 7.006 7.048 45,992 -0.05(-0.68%)
May 06, 2016 7.062 7.101 7.062 7.097 16,941 +0.03(+0.37%)
May 05, 2016 7.229 7.229 7.070 7.070 21,032 -0.07(-0.92%)
May 04, 2016 7.119 7.154 7.088 7.136 105,935 +0.02(+0.31%)
May 03, 2016 7.145 7.145 7.045 7.114 114,470 -0.04(-0.61%)
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.