Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Bdc Income ETF
(NY:
BIZD
)
17.02
+0.04 (+0.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2019
10.03
10.03
9.947
9.959
79,893
-0.08(-0.79%)
Jul 30, 2019
9.923
10.04
9.921
10.04
50,415
+0.10(+0.98%)
Jul 29, 2019
9.989
9.989
9.929
9.941
60,375
-0.04(-0.36%)
Jul 26, 2019
9.935
9.989
9.935
9.977
60,673
+0.04(+0.43%)
Jul 25, 2019
9.947
9.971
9.929
9.935
57,851
-0.02(-0.24%)
Jul 24, 2019
9.892
9.965
9.892
9.959
78,452
+0.07(+0.67%)
Jul 23, 2019
9.856
9.911
9.856
9.892
80,099
+0.02(+0.18%)
Jul 22, 2019
9.911
9.935
9.797
9.874
83,605
-0.02(-0.18%)
Jul 19, 2019
9.911
9.929
9.892
9.892
77,325
-0.02(-0.18%)
Jul 18, 2019
9.911
9.923
9.892
9.911
129,071
+0.01(+0.12%)
Jul 17, 2019
9.959
9.983
9.892
9.898
118,138
-0.05(-0.55%)
Jul 16, 2019
9.965
10.01
9.953
9.953
95,094
-0.02(-0.18%)
Jul 15, 2019
9.965
9.983
9.947
9.971
126,542
+0.01(+0.12%)
Jul 12, 2019
9.935
9.983
9.929
9.959
93,978
+0.02(+0.18%)
Jul 11, 2019
9.965
9.983
9.941
9.941
125,746
-0.02(-0.18%)
Jul 10, 2019
9.917
9.977
9.911
9.959
125,454
+0.04(+0.43%)
Jul 09, 2019
9.898
9.935
9.890
9.917
202,715
-0.01(-0.12%)
Jul 08, 2019
9.971
9.971
9.886
9.929
200,303
-0.02(-0.15%)
Jul 05, 2019
9.941
9.953
9.911
9.944
113,268
-0.00(-0.01%)
Jul 03, 2019
9.917
9.949
9.905
9.945
61,992
+0.05(+0.47%)
Jul 02, 2019
9.850
9.935
9.850
9.898
103,583
+0.04(+0.40%)
Jul 01, 2019
10.01
10.01
9.844
9.859
89,252
+0.01(+0.13%)
Jun 28, 2019
9.763
9.858
9.763
9.846
212,513
+0.09(+0.88%)
Jun 27, 2019
9.757
9.805
9.734
9.760
168,047
+0.03(+0.27%)
Jun 26, 2019
9.787
9.793
9.734
9.734
100,326
-0.02(-0.24%)
Jun 25, 2019
9.840
9.852
9.757
9.757
60,128
-0.08(-0.78%)
Jun 24, 2019
9.864
9.894
9.834
9.834
104,077
-0.02(-0.18%)
Jun 21, 2019
9.882
9.882
9.834
9.852
70,387
+0.02(+0.18%)
Jun 20, 2019
9.953
9.953
9.787
9.834
80,994
-0.09(-0.90%)
Jun 19, 2019
9.905
9.947
9.876
9.923
56,902
+0.05(+0.54%)
Jun 18, 2019
9.840
9.905
9.840
9.870
103,285
+0.05(+0.48%)
Jun 17, 2019
9.834
9.834
9.793
9.823
57,527
-0.01(-0.06%)
Jun 14, 2019
9.823
9.834
9.794
9.828
35,278
+0.02(+0.24%)
Jun 13, 2019
9.778
9.828
9.778
9.805
62,852
+0.04(+0.42%)
Jun 12, 2019
9.746
9.775
9.722
9.763
68,147
+0.01(+0.12%)
Jun 11, 2019
9.781
9.811
9.726
9.751
70,169
-0.01(-0.06%)
Jun 10, 2019
9.734
9.763
9.698
9.757
60,720
+0.07(+0.67%)
Jun 07, 2019
9.657
9.692
9.644
9.692
63,804
+0.05(+0.49%)
Jun 06, 2019
9.633
9.678
9.611
9.645
39,896
+0.04(+0.37%)
Jun 05, 2019
9.627
9.651
9.592
9.609
65,843
-0.02(-0.18%)
Jun 04, 2019
9.568
9.639
9.530
9.627
67,962
+0.11(+1.12%)
Jun 03, 2019
9.491
9.567
9.479
9.520
38,373
+0.04(+0.37%)
May 31, 2019
9.621
9.627
9.485
9.485
112,417
-0.15(-1.60%)
May 30, 2019
9.674
9.722
9.627
9.639
79,926
-0.02(-0.21%)
May 29, 2019
9.704
9.710
9.639
9.660
87,587
-0.05(-0.52%)
May 28, 2019
9.746
9.763
9.704
9.710
80,825
-0.03(-0.30%)
May 24, 2019
9.740
9.799
9.716
9.740
114,780
+0.01(+0.12%)
May 23, 2019
9.746
9.769
9.710
9.728
40,090
-0.05(-0.55%)
May 22, 2019
9.793
9.799
9.757
9.781
44,543
-0.01(-0.12%)
May 21, 2019
9.781
9.822
9.775
9.793
60,189
+0.01(+0.12%)
May 20, 2019
9.746
9.793
9.746
9.781
61,352
+0.04(+0.36%)
May 17, 2019
9.722
9.787
9.704
9.746
38,654
+0.01(+0.06%)
May 16, 2019
9.704
9.741
9.704
9.740
80,167
+0.07(+0.74%)
May 15, 2019
9.698
9.722
9.639
9.669
56,597
-0.05(-0.49%)
May 14, 2019
9.692
9.740
9.674
9.716
42,262
+0.07(+0.74%)
May 13, 2019
9.716
9.716
9.597
9.645
632,818
-0.13(-1.28%)
May 10, 2019
9.793
9.810
9.757
9.770
37,978
+0.01(+0.13%)
May 09, 2019
9.787
9.799
9.704
9.757
89,598
-0.05(-0.54%)
May 08, 2019
9.799
9.864
9.781
9.811
87,282
+0.01(+0.12%)
May 07, 2019
9.817
9.888
9.781
9.799
82,583
-0.06(-0.60%)
May 06, 2019
9.781
9.882
9.746
9.858
66,561
+0.01(+0.12%)
May 03, 2019
9.787
9.858
9.770
9.846
502,672
+0.08(+0.79%)
May 02, 2019
9.746
9.775
9.746
9.769
77,382
+0.02(+0.24%)
May 01, 2019
9.805
9.823
9.746
9.746
62,823
-0.07(-0.72%)
Apr 30, 2019
9.787
9.817
9.728
9.817
112,866
+0.04(+0.42%)
Apr 29, 2019
9.751
9.799
9.746
9.775
366,604
+0.03(+0.30%)
Apr 26, 2019
9.669
9.746
9.669
9.746
155,460
+0.08(+0.86%)
Apr 25, 2019
9.651
9.710
9.633
9.663
366,584
-0.01(-0.12%)
Apr 24, 2019
9.669
9.704
9.627
9.674
55,347
+0.02(+0.18%)
Apr 23, 2019
9.597
9.674
9.579
9.657
134,840
+0.05(+0.49%)
Apr 22, 2019
9.586
9.627
9.572
9.609
96,461
+0.00(+0.00%)
Apr 18, 2019
9.633
9.643
9.597
9.609
59,922
-0.01(-0.12%)
Apr 17, 2019
9.657
9.666
9.607
9.621
80,306
-0.04(-0.37%)
Apr 16, 2019
9.591
9.663
9.591
9.657
135,721
+0.08(+0.80%)
Apr 15, 2019
9.621
9.635
9.556
9.580
132,286
-0.04(-0.43%)
Apr 12, 2019
9.603
9.627
9.591
9.621
64,648
+0.02(+0.19%)
Apr 11, 2019
9.597
9.615
9.586
9.603
78,717
+0.02(+0.19%)
Apr 10, 2019
9.562
9.591
9.547
9.586
53,442
+0.03(+0.34%)
Apr 09, 2019
9.609
9.626
9.542
9.553
81,031
-0.07(-0.71%)
Apr 08, 2019
9.621
9.631
9.591
9.621
84,252
+0.00(+0.00%)
Apr 05, 2019
9.562
9.639
9.562
9.621
134,192
+0.04(+0.43%)
Apr 04, 2019
9.544
9.591
9.527
9.580
78,270
+0.02(+0.19%)
Apr 03, 2019
9.639
9.639
9.532
9.562
129,238
-0.01(-0.06%)
Apr 02, 2019
9.544
9.599
9.533
9.568
66,150
+0.01(+0.12%)
Apr 01, 2019
9.509
9.556
9.480
9.556
136,336
+0.11(+1.13%)
Mar 29, 2019
9.501
9.530
9.449
9.449
93,665
-0.03(-0.37%)
Mar 28, 2019
9.467
9.484
9.420
9.484
96,631
+0.05(+0.52%)
Mar 27, 2019
9.438
9.449
9.397
9.435
98,051
+0.01(+0.15%)
Mar 26, 2019
9.403
9.438
9.386
9.420
78,083
+0.06(+0.62%)
Mar 25, 2019
9.368
9.414
9.328
9.363
151,875
-0.02(-0.18%)
Mar 22, 2019
9.432
9.438
9.368
9.380
134,698
-0.08(-0.79%)
Mar 21, 2019
9.444
9.478
9.415
9.455
87,831
+0.02(+0.18%)
Mar 20, 2019
9.444
9.472
9.415
9.438
76,738
-0.02(-0.18%)
Mar 19, 2019
9.530
9.559
9.455
9.455
216,066
-0.07(-0.73%)
Mar 18, 2019
9.501
9.530
9.478
9.524
175,026
+0.06(+0.61%)
Mar 15, 2019
9.484
9.501
9.452
9.467
203,779
-0.01(-0.06%)
Mar 14, 2019
9.444
9.501
9.438
9.472
83,296
+0.04(+0.40%)
Mar 13, 2019
9.438
9.449
9.386
9.435
119,064
+0.03(+0.28%)
Mar 12, 2019
9.461
9.478
9.397
9.409
374,603
-0.05(-0.49%)
Mar 11, 2019
9.386
9.455
9.374
9.455
101,299
+0.09(+0.92%)
Mar 08, 2019
9.345
9.386
9.345
9.368
143,355
+0.01(+0.12%)
Mar 07, 2019
9.374
9.386
9.299
9.357
129,087
-0.01(-0.12%)
Mar 06, 2019
9.392
9.409
9.345
9.368
152,815
-0.03(-0.31%)
Mar 05, 2019
9.467
9.470
9.368
9.397
150,498
-0.07(-0.73%)
Mar 04, 2019
9.455
9.501
9.437
9.467
129,125
+0.03(+0.31%)
Mar 01, 2019
9.571
9.571
9.423
9.438
40,340
-0.06(-0.67%)
Feb 28, 2019
9.588
9.602
9.490
9.501
67,892
-0.04(-0.42%)
Feb 27, 2019
9.605
9.618
9.513
9.542
476,773
-0.06(-0.60%)
Feb 26, 2019
9.599
9.646
9.559
9.599
180,144
-0.04(-0.42%)
Feb 25, 2019
9.703
9.709
9.569
9.640
265,615
-0.02(-0.24%)
Feb 22, 2019
9.565
9.663
9.530
9.663
102,322
+0.14(+1.46%)
Feb 21, 2019
9.484
9.524
9.484
9.524
83,606
+0.04(+0.43%)
Feb 20, 2019
9.420
9.484
9.397
9.484
118,048
+0.08(+0.86%)
Feb 19, 2019
9.357
9.403
9.357
9.403
67,579
+0.06(+0.62%)
Feb 15, 2019
9.357
9.368
9.340
9.345
63,194
+0.02(+0.19%)
Feb 14, 2019
9.299
9.334
9.299
9.328
82,941
+0.01(+0.12%)
Feb 13, 2019
9.276
9.357
9.276
9.316
108,011
+0.03(+0.37%)
Feb 12, 2019
9.253
9.316
9.253
9.282
101,164
+0.06(+0.63%)
Feb 11, 2019
9.207
9.282
9.207
9.224
49,699
+0.03(+0.38%)
Feb 08, 2019
9.195
9.207
9.155
9.189
109,940
-0.02(-0.19%)
Feb 07, 2019
9.305
9.322
9.155
9.207
141,564
-0.12(-1.24%)
Feb 06, 2019
9.357
9.357
9.305
9.322
62,870
-0.02(-0.25%)
Feb 05, 2019
9.288
9.357
9.276
9.345
171,974
+0.06(+0.62%)
Feb 04, 2019
9.189
9.293
9.172
9.288
87,595
+0.08(+0.88%)
Feb 01, 2019
9.218
9.241
9.161
9.207
172,095
-0.01(-0.06%)
Jan 31, 2019
9.143
9.213
9.143
9.213
72,861
+0.04(+0.44%)
Jan 30, 2019
9.074
9.185
9.057
9.172
123,017
+0.10(+1.15%)
Jan 29, 2019
9.097
9.126
9.057
9.068
96,555
-0.02(-0.19%)
Jan 28, 2019
9.051
9.091
9.044
9.085
86,364
-0.02(-0.19%)
Jan 25, 2019
9.062
9.103
9.028
9.103
114,268
+0.09(+0.96%)
Jan 24, 2019
8.958
9.029
8.958
9.016
300,273
+0.06(+0.71%)
Jan 23, 2019
8.976
8.976
8.883
8.953
141,932
+0.01(+0.13%)
Jan 22, 2019
8.970
9.016
8.921
8.941
123,906
-0.06(-0.71%)
Jan 18, 2019
9.010
9.031
8.979
9.005
98,513
+0.04(+0.45%)
Jan 17, 2019
8.976
8.993
8.929
8.964
101,910
-0.02(-0.19%)
Jan 16, 2019
8.935
8.981
8.924
8.981
217,905
+0.06(+0.71%)
Jan 15, 2019
8.860
8.919
8.860
8.918
66,332
+0.02(+0.26%)
Jan 14, 2019
8.872
8.941
8.860
8.895
164,571
-0.01(-0.13%)
Jan 11, 2019
8.854
8.912
8.837
8.906
180,925
+0.03(+0.39%)
Jan 10, 2019
8.808
8.920
8.808
8.872
95,012
+0.03(+0.39%)
Jan 09, 2019
8.872
8.872
8.758
8.837
183,079
-0.03(-0.39%)
Jan 08, 2019
8.802
8.872
8.750
8.872
167,789
+0.11(+1.25%)
Jan 07, 2019
8.554
8.820
8.554
8.762
470,180
+0.20(+2.36%)
Jan 04, 2019
8.387
8.566
8.387
8.560
271,647
+0.23(+2.79%)
Jan 03, 2019
8.340
8.433
8.323
8.328
303,506
-0.02(-0.29%)
Jan 02, 2019
8.127
8.433
8.111
8.352
565,910
+0.24(+2.99%)
Dec 31, 2018
8.375
8.427
8.109
8.109
410,674
-0.21(-2.57%)
Dec 28, 2018
8.300
8.410
8.300
8.323
493,432
+0.08(+0.91%)
Dec 27, 2018
8.080
8.265
8.080
8.248
339,808
+0.02(+0.26%)
Dec 26, 2018
8.019
8.227
7.984
8.227
356,853
+0.22(+2.81%)
Dec 24, 2018
7.952
8.025
7.778
8.002
340,660
+0.00(+0.00%)
Dec 21, 2018
7.974
8.187
7.968
8.002
192,144
+0.05(+0.64%)
Dec 20, 2018
8.238
8.255
7.941
7.952
630,977
-0.31(-3.74%)
Dec 19, 2018
8.311
8.418
8.249
8.260
547,384
-0.03(-0.34%)
Dec 18, 2018
8.328
8.426
8.243
8.289
383,365
+0.05(+0.61%)
Dec 17, 2018
8.603
8.610
8.227
8.238
350,027
-0.38(-4.46%)
Dec 14, 2018
8.704
8.724
8.609
8.623
140,858
-0.12(-1.32%)
Dec 13, 2018
8.816
8.850
8.721
8.738
78,836
-0.04(-0.45%)
Dec 12, 2018
8.822
8.845
8.770
8.777
62,043
+0.00(+0.00%)
Dec 11, 2018
8.828
8.836
8.749
8.777
177,891
+0.01(+0.06%)
Dec 10, 2018
8.845
8.893
8.721
8.771
191,856
-0.08(-0.95%)
Dec 07, 2018
8.884
8.929
8.850
8.856
302,908
-0.04(-0.50%)
Dec 06, 2018
8.895
8.985
8.732
8.900
165,360
-0.08(-0.94%)
Dec 04, 2018
9.041
9.086
8.985
8.985
75,148
-0.13(-1.48%)
Dec 03, 2018
9.030
9.125
9.030
9.120
214,133
+0.10(+1.12%)
Nov 30, 2018
9.064
9.064
9.002
9.019
35,615
-0.05(-0.56%)
Nov 29, 2018
9.058
9.108
9.030
9.069
46,584
+0.01(+0.06%)
Nov 28, 2018
8.974
9.064
8.968
9.064
75,867
+0.07(+0.81%)
Nov 27, 2018
8.951
8.991
8.915
8.991
59,881
+0.02(+0.24%)
Nov 26, 2018
8.991
9.086
8.968
8.969
69,565
+0.00(+0.01%)
Nov 23, 2018
8.940
8.985
8.923
8.968
657,458
+0.02(+0.25%)
Nov 21, 2018
8.946
8.946
8.946
0
+0.06(+0.70%)
Nov 20, 2018
9.013
9.020
8.873
8.884
761,950
-0.19(-2.10%)
Nov 19, 2018
9.041
9.075
9.041
9.075
54,981
+0.02(+0.25%)
Nov 16, 2018
9.035
9.075
9.024
9.052
52,532
-0.01(-0.06%)
Nov 15, 2018
9.047
9.069
9.013
9.058
138,614
-0.01(-0.12%)
Nov 14, 2018
9.120
9.131
9.047
9.069
72,350
-0.04(-0.49%)
Nov 13, 2018
9.181
9.181
9.075
9.114
74,783
+0.03(+0.31%)
Nov 12, 2018
9.249
9.249
9.086
9.086
84,378
-0.16(-1.76%)
Nov 09, 2018
9.153
9.249
9.153
9.249
61,792
+0.02(+0.18%)
Nov 08, 2018
9.238
9.305
9.215
9.232
104,919
-0.02(-0.16%)
Nov 07, 2018
9.243
9.302
9.204
9.247
101,587
+0.02(+0.16%)
Nov 06, 2018
9.142
9.232
9.137
9.232
45,112
+0.10(+1.11%)
Nov 05, 2018
9.002
9.142
9.002
9.131
141,590
+0.12(+1.34%)
Nov 02, 2018
9.097
9.117
9.002
9.010
189,829
-0.08(-0.83%)
Nov 01, 2018
8.985
9.097
8.985
9.086
64,814
+0.11(+1.19%)
Oct 31, 2018
8.873
9.024
8.873
8.979
58,204
+0.17(+1.98%)
Oct 30, 2018
8.788
8.845
8.727
8.805
196,356
+0.06(+0.64%)
Oct 29, 2018
8.783
8.862
8.732
8.749
672,775
+0.03(+0.39%)
Oct 26, 2018
8.732
8.760
8.676
8.715
146,379
-0.04(-0.45%)
Oct 25, 2018
8.743
8.816
8.743
8.755
162,459
+0.02(+0.19%)
Oct 24, 2018
8.839
8.845
8.735
8.738
69,631
-0.10(-1.14%)
Oct 23, 2018
8.856
8.861
8.771
8.839
162,348
-0.07(-0.76%)
Oct 22, 2018
8.991
8.996
8.906
8.906
61,137
-0.07(-0.75%)
Oct 19, 2018
8.991
9.024
8.957
8.974
50,929
-0.01(-0.13%)
Oct 18, 2018
9.047
9.064
8.979
8.985
106,669
-0.08(-0.87%)
Oct 17, 2018
9.092
9.092
9.019
9.064
79,023
-0.01(-0.12%)
Oct 16, 2018
9.052
9.077
8.991
9.075
83,514
+0.05(+0.56%)
Oct 15, 2018
8.991
9.041
8.985
9.024
165,214
+0.03(+0.37%)
Oct 12, 2018
9.069
9.092
8.962
8.991
474,752
+0.00(+0.00%)
Oct 11, 2018
9.069
9.125
8.974
8.991
161,280
-0.10(-1.11%)
Oct 10, 2018
9.210
9.210
9.075
9.092
175,359
-0.12(-1.28%)
Oct 09, 2018
9.108
9.210
9.097
9.210
55,185
+0.08(+0.92%)
Oct 08, 2018
9.204
9.210
9.103
9.125
150,665
-0.11(-1.16%)
Oct 05, 2018
9.243
9.266
9.204
9.232
116,818
-0.02(-0.18%)
Oct 04, 2018
9.361
9.361
9.232
9.249
281,943
-0.12(-1.32%)
Oct 03, 2018
9.384
9.398
9.344
9.372
124,400
+0.03(+0.30%)
Oct 02, 2018
9.372
9.386
9.333
9.344
162,619
-0.04(-0.42%)
Oct 01, 2018
9.462
9.462
9.350
9.384
81,233
+0.01(+0.11%)
Sep 28, 2018
9.412
9.439
9.373
9.373
128,465
-0.03(-0.35%)
Sep 27, 2018
9.428
9.445
9.406
9.406
84,542
-0.02(-0.17%)
Sep 26, 2018
9.417
9.456
9.417
9.423
42,850
+0.01(+0.06%)
Sep 25, 2018
9.445
9.461
9.417
9.417
95,900
-0.02(-0.23%)
Sep 24, 2018
9.472
9.472
9.439
9.439
59,010
-0.03(-0.35%)
Sep 21, 2018
9.456
9.483
9.456
9.472
67,057
+0.01(+0.12%)
Sep 20, 2018
9.428
9.472
9.414
9.461
47,840
+0.05(+0.52%)
Sep 19, 2018
9.450
9.472
9.412
9.412
48,940
-0.04(-0.41%)
Sep 18, 2018
9.434
9.461
9.417
9.450
215,091
+0.01(+0.12%)
Sep 17, 2018
9.439
9.467
9.434
9.439
79,185
+0.01(+0.06%)
Sep 14, 2018
9.467
9.489
9.423
9.434
80,541
-0.02(-0.26%)
Sep 13, 2018
9.434
9.483
9.423
9.458
92,035
+0.05(+0.50%)
Sep 12, 2018
9.412
9.419
9.373
9.412
120,819
-0.01(-0.12%)
Sep 11, 2018
9.412
9.423
9.403
9.423
99,235
+0.00(+0.00%)
Sep 10, 2018
9.412
9.439
9.412
9.423
125,599
+0.01(+0.12%)
Sep 07, 2018
9.450
9.467
9.412
9.412
49,746
-0.09(-0.92%)
Sep 06, 2018
9.461
9.505
9.456
9.499
892,848
+0.02(+0.17%)
Sep 05, 2018
9.494
9.505
9.445
9.484
234,663
-0.03(-0.28%)
Sep 04, 2018
9.516
9.543
9.494
9.510
75,555
-0.01(-0.06%)
Aug 31, 2018
9.516
9.516
9.516
0
-0.03(-0.34%)
Aug 30, 2018
9.494
9.549
9.494
9.549
97,114
+0.03(+0.29%)
Aug 29, 2018
9.467
9.527
9.439
9.521
456,310
+0.08(+0.87%)
Aug 28, 2018
9.472
9.494
9.439
9.439
54,325
-0.05(-0.58%)
Aug 27, 2018
9.439
9.494
9.439
9.494
41,810
+0.04(+0.41%)
Aug 24, 2018
9.434
9.489
9.417
9.456
105,323
+0.00(+0.00%)
Aug 23, 2018
9.461
9.467
9.428
9.456
141,851
+0.00(+0.00%)
Aug 22, 2018
9.467
9.483
9.456
9.456
86,142
-0.02(-0.23%)
Aug 21, 2018
9.428
9.478
9.428
9.478
256,764
+0.05(+0.58%)
Aug 20, 2018
9.434
9.434
9.390
9.423
70,373
+0.01(+0.12%)
Aug 17, 2018
9.439
9.439
9.390
9.412
48,652
-0.03(-0.29%)
Aug 16, 2018
9.428
9.456
9.406
9.439
66,736
+0.05(+0.52%)
Aug 15, 2018
9.390
9.410
9.362
9.391
116,987
-0.02(-0.22%)
Aug 14, 2018
9.395
9.412
9.390
9.412
104,616
+0.02(+0.23%)
Aug 13, 2018
9.423
9.423
9.390
9.390
92,378
-0.01(-0.06%)
Aug 10, 2018
9.439
9.450
9.395
9.395
73,617
-0.09(-0.98%)
Aug 09, 2018
9.489
9.494
9.450
9.489
74,546
+0.00(+0.00%)
Aug 08, 2018
9.499
9.532
9.456
9.489
96,214
-0.01(-0.12%)
Aug 07, 2018
9.478
9.510
9.469
9.499
100,813
+0.04(+0.41%)
Aug 06, 2018
9.467
9.485
9.456
9.461
192,568
+0.01(+0.06%)
Aug 03, 2018
9.434
9.461
9.423
9.456
94,390
+0.06(+0.64%)
Aug 02, 2018
9.384
9.439
9.372
9.395
373,655
-0.01(-0.12%)
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
.