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 (%)
Sep 30, 2020
8.286
8.395
8.265
8.265
234,021
+0.01(+0.16%)
Sep 29, 2020
8.429
8.429
8.252
8.252
117,282
-0.14(-1.66%)
Sep 28, 2020
8.265
8.469
8.265
8.391
121,858
+0.18(+2.24%)
Sep 25, 2020
7.925
8.211
7.925
8.207
194,334
+0.21(+2.68%)
Sep 24, 2020
8.027
8.109
7.959
7.993
176,548
-0.05(-0.59%)
Sep 23, 2020
8.252
8.299
8.041
8.041
113,025
-0.20(-2.39%)
Sep 22, 2020
8.293
8.327
8.221
8.238
160,809
+0.02(+0.25%)
Sep 21, 2020
8.231
8.320
8.197
8.218
195,332
-0.08(-0.98%)
Sep 18, 2020
8.367
8.374
8.299
8.299
49,245
-0.04(-0.49%)
Sep 17, 2020
8.367
8.387
8.313
8.340
87,657
-0.07(-0.81%)
Sep 16, 2020
8.429
8.483
8.395
8.408
131,557
+0.03(+0.41%)
Sep 15, 2020
8.429
8.497
8.374
8.374
96,389
-0.01(-0.16%)
Sep 14, 2020
8.401
8.463
8.340
8.388
89,712
+0.07(+0.81%)
Sep 11, 2020
8.258
8.354
8.258
8.320
63,063
+0.04(+0.50%)
Sep 10, 2020
8.306
8.341
8.246
8.279
86,581
+0.02(+0.25%)
Sep 09, 2020
8.320
8.320
8.201
8.258
145,821
+0.01(+0.17%)
Sep 08, 2020
8.163
8.289
8.076
8.245
277,145
+0.08(+0.99%)
Sep 04, 2020
8.299
8.299
8.014
8.164
141,414
-0.01(-0.16%)
Sep 03, 2020
8.313
8.361
8.163
8.177
189,125
-0.16(-1.88%)
Sep 02, 2020
8.313
8.354
8.249
8.333
111,640
+0.02(+0.25%)
Sep 01, 2020
8.258
8.326
8.258
8.313
80,991
+0.01(+0.08%)
Aug 31, 2020
8.429
8.429
8.265
8.306
72,547
-0.09(-1.05%)
Aug 28, 2020
8.327
8.395
8.258
8.395
164,346
+0.16(+1.90%)
Aug 27, 2020
8.197
8.252
8.197
8.238
55,595
+0.07(+0.83%)
Aug 26, 2020
8.306
8.306
8.170
8.170
100,233
-0.12(-1.48%)
Aug 25, 2020
8.381
8.388
8.252
8.293
80,905
-0.06(-0.73%)
Aug 24, 2020
8.245
8.354
8.218
8.354
109,153
+0.17(+2.08%)
Aug 21, 2020
8.197
8.204
8.130
8.184
72,030
-0.01(-0.17%)
Aug 20, 2020
8.204
8.265
8.170
8.197
65,215
-0.01(-0.08%)
Aug 19, 2020
8.211
8.252
8.197
8.204
86,002
-0.04(-0.49%)
Aug 18, 2020
8.408
8.408
8.224
8.245
142,315
-0.12(-1.38%)
Aug 17, 2020
8.456
8.463
8.293
8.361
137,086
-0.03(-0.41%)
Aug 14, 2020
8.388
8.449
8.367
8.395
152,586
-0.05(-0.56%)
Aug 13, 2020
8.463
8.571
8.442
8.442
117,641
-0.02(-0.24%)
Aug 12, 2020
8.524
8.605
8.456
8.463
101,609
-0.03(-0.40%)
Aug 11, 2020
8.687
8.741
8.463
8.497
238,519
-0.07(-0.87%)
Aug 10, 2020
8.408
8.626
8.408
8.571
282,093
+0.18(+2.11%)
Aug 07, 2020
8.218
8.395
8.218
8.395
81,144
+0.14(+1.73%)
Aug 06, 2020
8.218
8.316
8.218
8.252
112,293
-0.01(-0.16%)
Aug 05, 2020
8.156
8.265
8.156
8.265
123,847
+0.14(+1.67%)
Aug 04, 2020
7.986
8.143
7.986
8.129
55,117
+0.06(+0.76%)
Aug 03, 2020
7.898
8.075
7.891
8.068
467,097
+0.12(+1.54%)
Jul 31, 2020
7.884
7.946
7.837
7.946
47,775
+0.01(+0.17%)
Jul 30, 2020
7.823
7.939
7.811
7.932
67,032
-0.01(-0.17%)
Jul 29, 2020
7.850
7.946
7.801
7.946
80,216
+0.05(+0.69%)
Jul 28, 2020
7.816
7.891
7.796
7.891
77,242
+0.08(+1.05%)
Jul 27, 2020
7.925
7.925
7.796
7.810
93,043
-0.09(-1.14%)
Jul 24, 2020
7.946
8.007
7.884
7.900
100,989
-0.15(-1.92%)
Jul 23, 2020
8.068
8.116
7.966
8.054
190,388
+0.01(+0.17%)
Jul 22, 2020
7.959
8.054
7.925
8.041
118,824
+0.10(+1.20%)
Jul 21, 2020
7.850
7.966
7.850
7.946
56,630
+0.08(+1.04%)
Jul 20, 2020
7.850
7.884
7.796
7.864
169,385
-0.03(-0.43%)
Jul 17, 2020
7.925
7.952
7.857
7.898
73,353
+0.02(+0.26%)
Jul 16, 2020
7.830
7.966
7.830
7.878
78,749
-0.02(-0.26%)
Jul 15, 2020
7.755
7.952
7.755
7.898
121,317
+0.14(+1.84%)
Jul 14, 2020
7.639
7.755
7.612
7.755
68,166
+0.12(+1.60%)
Jul 13, 2020
7.660
7.808
7.633
7.633
144,858
+0.00(+0.00%)
Jul 10, 2020
7.476
7.680
7.457
7.633
105,987
+0.13(+1.72%)
Jul 09, 2020
7.707
7.776
7.503
7.503
188,681
-0.23(-2.99%)
Jul 08, 2020
7.857
7.857
7.687
7.735
193,333
-0.04(-0.52%)
Jul 07, 2020
7.891
7.891
7.701
7.776
148,377
-0.10(-1.21%)
Jul 06, 2020
8.007
8.068
7.796
7.871
587,362
-0.03(-0.34%)
Jul 02, 2020
8.014
8.109
7.898
7.898
99,960
+0.01(+0.09%)
Jul 01, 2020
8.000
8.040
7.891
7.891
139,294
-0.11(-1.40%)
Jun 30, 2020
7.905
8.054
7.878
8.004
193,260
+0.10(+1.25%)
Jun 29, 2020
7.925
7.925
7.747
7.905
270,258
+0.11(+1.35%)
Jun 26, 2020
7.885
7.885
7.727
7.799
196,893
-0.09(-1.09%)
Jun 25, 2020
7.740
7.925
7.740
7.885
98,510
+0.11(+1.35%)
Jun 24, 2020
7.905
7.938
7.654
7.780
177,334
-0.20(-2.56%)
Jun 23, 2020
8.043
8.102
7.938
7.984
113,861
-0.05(-0.57%)
Jun 22, 2020
8.109
8.109
7.931
8.030
216,090
-0.08(-0.97%)
Jun 19, 2020
8.175
8.274
8.023
8.109
119,168
-0.02(-0.24%)
Jun 18, 2020
8.149
8.234
8.089
8.129
108,997
-0.04(-0.48%)
Jun 17, 2020
8.333
8.392
8.168
8.168
75,895
-0.17(-2.05%)
Jun 16, 2020
8.524
8.590
8.340
8.340
236,373
+0.04(+0.44%)
Jun 15, 2020
8.069
8.359
7.931
8.303
136,046
+0.06(+0.68%)
Jun 12, 2020
8.234
8.316
7.976
8.247
94,575
+0.36(+4.51%)
Jun 11, 2020
8.017
8.129
7.806
7.892
294,805
-0.51(-6.04%)
Jun 10, 2020
8.741
8.741
8.267
8.399
238,143
-0.32(-3.70%)
Jun 09, 2020
8.834
8.834
8.574
8.722
277,106
-0.13(-1.49%)
Jun 08, 2020
8.531
8.853
8.531
8.853
222,102
+0.45(+5.41%)
Jun 05, 2020
8.676
8.676
8.135
8.399
272,492
+0.01(+0.16%)
Jun 04, 2020
8.326
8.386
8.247
8.386
120,101
+0.03(+0.32%)
Jun 03, 2020
8.168
8.425
8.168
8.359
525,178
+0.20(+2.50%)
Jun 02, 2020
8.168
8.168
8.037
8.155
230,404
+0.07(+0.81%)
Jun 01, 2020
7.938
8.181
7.905
8.089
184,484
+0.16(+2.08%)
May 29, 2020
7.905
8.037
7.806
7.925
127,973
-0.05(-0.66%)
May 28, 2020
8.307
8.307
7.932
7.977
311,385
-0.19(-2.34%)
May 27, 2020
8.267
8.267
7.977
8.168
224,828
+0.11(+1.39%)
May 26, 2020
7.971
8.129
7.971
8.056
219,436
+0.32(+4.17%)
May 22, 2020
7.694
7.753
7.641
7.734
86,681
+0.06(+0.77%)
May 21, 2020
7.536
7.681
7.536
7.674
457,924
+0.15(+2.01%)
May 20, 2020
7.747
7.747
7.457
7.523
178,163
+0.10(+1.33%)
May 19, 2020
7.325
7.500
7.295
7.424
203,203
+0.13(+1.71%)
May 18, 2020
7.226
7.398
7.154
7.299
189,122
+0.22(+3.07%)
May 15, 2020
6.917
7.119
6.917
7.081
168,505
+0.11(+1.61%)
May 14, 2020
6.647
7.018
6.535
6.969
199,917
+0.11(+1.54%)
May 13, 2020
7.127
7.127
6.693
6.864
234,060
-0.26(-3.61%)
May 12, 2020
7.180
7.295
7.121
7.121
112,057
-0.03(-0.37%)
May 11, 2020
7.062
7.230
7.029
7.147
493,612
-0.03(-0.37%)
May 08, 2020
7.121
7.246
7.095
7.174
201,143
+0.11(+1.59%)
May 07, 2020
7.009
7.188
6.963
7.062
187,405
+0.18(+2.58%)
May 06, 2020
6.910
6.983
6.712
6.884
191,684
+0.10(+1.46%)
May 05, 2020
6.917
7.081
6.688
6.785
1,075,782
+0.17(+2.59%)
May 04, 2020
6.680
6.739
6.489
6.614
322,684
-0.16(-2.33%)
May 01, 2020
6.936
6.936
6.712
6.772
149,681
-0.33(-4.64%)
Apr 30, 2020
7.134
7.141
6.937
7.101
597,451
-0.13(-1.73%)
Apr 29, 2020
7.022
7.272
6.989
7.226
558,077
+0.40(+5.84%)
Apr 28, 2020
7.187
7.312
6.824
6.828
263,543
-0.11(-1.57%)
Apr 27, 2020
6.640
7.081
6.640
6.936
430,112
+0.34(+5.19%)
Apr 24, 2020
6.317
6.653
6.317
6.594
361,451
+0.30(+4.71%)
Apr 23, 2020
6.258
6.337
6.126
6.297
346,885
+0.08(+1.24%)
Apr 22, 2020
6.337
6.390
6.166
6.220
168,054
-0.02(-0.29%)
Apr 21, 2020
6.251
6.377
6.159
6.238
398,343
-0.18(-2.87%)
Apr 20, 2020
6.568
6.635
6.337
6.423
178,266
-0.26(-3.85%)
Apr 17, 2020
6.871
6.904
6.574
6.680
251,088
+0.13(+2.01%)
Apr 16, 2020
6.752
6.805
6.478
6.548
256,579
-0.14(-2.17%)
Apr 15, 2020
6.785
6.785
6.574
6.693
527,505
-0.42(-5.93%)
Apr 14, 2020
7.062
7.134
6.844
7.114
263,401
+0.22(+3.15%)
Apr 13, 2020
6.983
7.009
6.469
6.897
453,481
-0.04(-0.57%)
Apr 09, 2020
6.495
7.223
6.495
6.936
928,145
+0.62(+9.86%)
Apr 08, 2020
5.981
6.521
5.981
6.314
319,864
+0.45(+7.70%)
Apr 07, 2020
5.823
6.146
5.691
5.863
329,850
+0.49(+9.20%)
Apr 06, 2020
5.283
5.691
5.283
5.369
358,175
+0.34(+6.68%)
Apr 03, 2020
5.276
5.375
4.888
5.033
354,164
-0.25(-4.73%)
Apr 02, 2020
5.461
5.600
5.218
5.283
181,008
-0.17(-3.03%)
Apr 01, 2020
5.744
5.828
5.388
5.448
344,151
-0.46(-7.84%)
Mar 31, 2020
6.025
6.222
5.861
5.911
189,168
-0.16(-2.71%)
Mar 30, 2020
6.355
6.355
6.019
6.076
557,064
-0.34(-5.24%)
Mar 27, 2020
6.336
6.724
6.073
6.412
315,349
-0.15(-2.22%)
Mar 26, 2020
5.943
7.097
5.943
6.558
620,483
+0.69(+11.77%)
Mar 25, 2020
5.430
6.748
5.417
5.867
712,906
+0.41(+7.55%)
Mar 24, 2020
4.885
5.639
4.885
5.455
874,722
+0.61(+12.48%)
Mar 23, 2020
5.259
5.347
4.625
4.850
1,151,988
-0.75(-13.41%)
Mar 20, 2020
5.911
6.272
5.569
5.601
356,385
-0.38(-6.36%)
Mar 19, 2020
4.961
6.032
4.306
5.981
583,470
+0.84(+16.26%)
Mar 18, 2020
5.766
6.019
4.505
5.145
1,278,709
-1.15(-18.23%)
Mar 17, 2020
6.665
7.007
6.146
6.291
470,424
-0.84(-11.73%)
Mar 16, 2020
7.153
7.153
6.564
7.128
499,298
-0.72(-9.13%)
Mar 13, 2020
7.939
8.224
7.489
7.844
593,134
+0.30(+4.03%)
Mar 12, 2020
8.142
8.142
7.369
7.540
565,612
-1.01(-11.85%)
Mar 11, 2020
8.794
8.800
8.477
8.553
293,702
-0.40(-4.46%)
Mar 10, 2020
9.136
9.238
8.745
8.953
438,734
+0.05(+0.57%)
Mar 09, 2020
9.086
9.124
8.775
8.902
411,172
-0.81(-8.35%)
Mar 06, 2020
9.814
9.814
9.548
9.713
354,333
-0.23(-2.36%)
Mar 05, 2020
9.947
10.05
9.903
9.947
169,047
-0.13(-1.32%)
Mar 04, 2020
9.985
10.11
9.954
10.08
348,012
+0.21(+2.12%)
Mar 03, 2020
10.00
10.27
9.846
9.871
310,753
-0.06(-0.57%)
Mar 02, 2020
9.643
9.960
9.643
9.928
251,939
+0.37(+3.84%)
Feb 28, 2020
9.738
9.738
9.396
9.561
530,001
-0.36(-3.58%)
Feb 27, 2020
10.18
10.18
9.754
9.916
556,422
-0.33(-3.21%)
Feb 26, 2020
10.21
10.37
10.20
10.24
216,070
+0.08(+0.75%)
Feb 25, 2020
10.65
10.68
10.12
10.17
449,456
-0.48(-4.52%)
Feb 24, 2020
10.80
10.80
10.60
10.65
321,551
-0.17(-1.58%)
Feb 21, 2020
10.87
10.89
10.78
10.82
263,264
-0.07(-0.64%)
Feb 20, 2020
10.80
10.89
10.80
10.89
86,089
+0.10(+0.94%)
Feb 19, 2020
10.83
10.85
10.79
10.79
94,443
-0.05(-0.47%)
Feb 18, 2020
10.83
10.85
10.81
10.84
114,527
+0.01(+0.06%)
Feb 14, 2020
10.85
10.87
10.80
10.83
90,753
-0.01(-0.12%)
Feb 13, 2020
10.78
10.85
10.77
10.85
275,324
+0.05(+0.47%)
Feb 12, 2020
10.84
10.84
10.77
10.80
165,496
-0.01(-0.12%)
Feb 11, 2020
10.82
10.82
10.78
10.81
108,594
+0.03(+0.23%)
Feb 10, 2020
10.80
10.80
10.77
10.78
94,060
-0.04(-0.35%)
Feb 07, 2020
10.77
10.82
10.77
10.82
79,389
+0.01(+0.12%)
Feb 06, 2020
10.78
10.81
10.77
10.81
155,624
+0.03(+0.23%)
Feb 05, 2020
10.74
10.79
10.73
10.78
139,159
+0.05(+0.47%)
Feb 04, 2020
10.71
10.73
10.69
10.73
94,996
+0.08(+0.71%)
Feb 03, 2020
10.65
10.72
10.65
10.66
234,180
+0.00(+0.00%)
Jan 31, 2020
10.70
10.71
10.63
10.66
174,089
-0.04(-0.41%)
Jan 30, 2020
10.65
10.71
10.65
10.70
257,107
+0.01(+0.06%)
Jan 29, 2020
10.71
10.75
10.69
10.69
282,265
-0.02(-0.18%)
Jan 28, 2020
10.70
10.72
10.70
10.71
99,617
+0.04(+0.42%)
Jan 27, 2020
10.64
10.68
10.62
10.67
153,026
-0.04(-0.41%)
Jan 24, 2020
10.79
10.83
10.71
10.71
223,490
-0.08(-0.70%)
Jan 23, 2020
10.80
10.82
10.77
10.79
136,900
-0.03(-0.23%)
Jan 22, 2020
10.79
10.83
10.79
10.82
114,651
+0.04(+0.41%)
Jan 21, 2020
10.76
10.79
10.75
10.77
180,426
-0.03(-0.24%)
Jan 17, 2020
10.79
10.82
10.77
10.80
145,047
+0.01(+0.12%)
Jan 16, 2020
10.76
10.78
10.75
10.78
87,322
+0.06(+0.53%)
Jan 15, 2020
10.69
10.76
10.68
10.73
181,685
+0.04(+0.38%)
Jan 14, 2020
10.68
10.71
10.67
10.69
111,555
+0.02(+0.16%)
Jan 13, 2020
10.64
10.69
10.64
10.67
1,474,380
+0.03(+0.24%)
Jan 10, 2020
10.64
10.65
10.64
10.64
250,795
-0.01(-0.06%)
Jan 09, 2020
10.64
10.67
10.64
10.65
93,630
+0.01(+0.12%)
Jan 08, 2020
10.63
10.65
10.61
10.64
79,607
+0.01(+0.06%)
Jan 07, 2020
10.64
10.65
10.61
10.63
289,963
-0.01(-0.06%)
Jan 06, 2020
10.61
10.64
10.58
10.64
359,343
+0.03(+0.24%)
Jan 03, 2020
10.56
10.63
10.56
10.61
97,224
-0.01(-0.12%)
Jan 02, 2020
10.61
10.66
10.58
10.63
167,848
+0.01(+0.12%)
Dec 31, 2019
10.58
10.61
10.58
10.61
157,990
+0.02(+0.18%)
Dec 30, 2019
10.77
10.84
10.56
10.59
193,268
-0.02(-0.20%)
Dec 27, 2019
10.65
10.66
10.61
10.61
68,223
-0.03(-0.29%)
Dec 26, 2019
10.62
10.65
10.62
10.65
81,185
+0.01(+0.06%)
Dec 24, 2019
10.60
10.65
10.60
10.64
60,804
+0.02(+0.17%)
Dec 23, 2019
10.66
10.67
10.59
10.62
153,711
-0.08(-0.74%)
Dec 20, 2019
10.65
10.71
10.64
10.70
1,440,428
+0.03(+0.29%)
Dec 19, 2019
10.66
10.69
10.65
10.67
165,248
+0.01(+0.06%)
Dec 18, 2019
10.72
10.73
10.65
10.66
211,087
-0.04(-0.35%)
Dec 17, 2019
10.66
10.71
10.66
10.70
160,637
+0.04(+0.41%)
Dec 16, 2019
10.62
10.68
10.62
10.66
116,921
+0.06(+0.59%)
Dec 13, 2019
10.58
10.61
10.56
10.60
343,212
+0.02(+0.18%)
Dec 12, 2019
10.53
10.60
10.53
10.58
106,439
+0.04(+0.35%)
Dec 11, 2019
10.53
10.54
10.50
10.54
109,761
+0.02(+0.21%)
Dec 10, 2019
10.50
10.52
10.48
10.52
104,336
+0.03(+0.27%)
Dec 09, 2019
10.46
10.52
10.46
10.49
71,629
+0.02(+0.18%)
Dec 06, 2019
10.44
10.48
10.44
10.47
145,800
+0.04(+0.42%)
Dec 05, 2019
10.47
10.51
10.42
10.43
70,353
+0.01(+0.06%)
Dec 04, 2019
10.40
10.45
10.40
10.42
104,146
+0.04(+0.42%)
Dec 03, 2019
10.37
10.38
10.33
10.38
204,587
-0.03(-0.30%)
Dec 02, 2019
10.48
10.48
10.41
10.41
76,779
-0.05(-0.48%)
Nov 29, 2019
10.42
10.48
10.40
10.46
147,897
+0.04(+0.36%)
Nov 27, 2019
10.35
10.43
10.35
10.42
90,157
+0.10(+0.96%)
Nov 26, 2019
10.30
10.35
10.29
10.32
58,221
+0.01(+0.06%)
Nov 25, 2019
10.24
10.33
10.24
10.32
113,024
+0.08(+0.79%)
Nov 22, 2019
10.24
10.27
10.23
10.24
52,578
-0.02(-0.24%)
Nov 21, 2019
10.32
10.32
10.23
10.26
87,525
-0.02(-0.18%)
Nov 20, 2019
10.29
10.30
10.26
10.28
53,970
-0.02(-0.18%)
Nov 19, 2019
10.27
10.30
10.25
10.30
68,907
+0.05(+0.48%)
Nov 18, 2019
10.25
10.26
10.24
10.25
55,226
-0.01(-0.12%)
Nov 15, 2019
10.26
10.28
10.23
10.26
49,352
+0.00(+0.00%)
Nov 14, 2019
10.26
10.29
10.24
10.26
134,061
+0.01(+0.08%)
Nov 13, 2019
10.27
10.27
10.23
10.25
60,905
-0.01(-0.14%)
Nov 12, 2019
10.21
10.27
10.21
10.27
42,100
+0.07(+0.64%)
Nov 11, 2019
10.19
10.21
10.19
10.20
64,452
+0.00(+0.03%)
Nov 08, 2019
10.19
10.23
10.19
10.20
150,800
+0.00(+0.00%)
Nov 07, 2019
10.27
10.27
10.19
10.20
113,865
-0.06(-0.60%)
Nov 06, 2019
10.24
10.26
10.21
10.26
72,906
+0.05(+0.49%)
Nov 05, 2019
10.22
10.26
10.21
10.21
73,243
-0.02(-0.18%)
Nov 04, 2019
10.23
10.25
10.22
10.23
222,106
+0.01(+0.12%)
Nov 01, 2019
10.17
10.22
10.17
10.22
213,378
+0.07(+0.73%)
Oct 31, 2019
10.17
10.19
10.14
10.14
93,967
-0.03(-0.30%)
Oct 30, 2019
10.19
10.19
10.12
10.17
150,841
+0.00(+0.00%)
Oct 29, 2019
10.17
10.19
10.14
10.17
263,949
+0.00(+0.00%)
Oct 28, 2019
10.14
10.21
10.14
10.17
63,939
+0.06(+0.55%)
Oct 25, 2019
10.14
10.15
10.11
10.12
86,448
-0.02(-0.24%)
Oct 24, 2019
10.17
10.19
10.11
10.14
95,701
-0.01(-0.06%)
Oct 23, 2019
10.17
10.17
10.14
10.15
80,143
-0.01(-0.12%)
Oct 22, 2019
10.17
10.20
10.13
10.16
147,284
+0.00(+0.00%)
Oct 21, 2019
10.11
10.19
10.11
10.16
113,745
+0.03(+0.31%)
Oct 18, 2019
10.10
10.16
10.09
10.13
62,739
+0.04(+0.38%)
Oct 17, 2019
10.08
10.10
10.07
10.09
64,876
+0.02(+0.24%)
Oct 16, 2019
10.06
10.09
10.06
10.07
53,920
-0.01(-0.06%)
Oct 15, 2019
9.995
10.10
9.995
10.08
47,943
+0.08(+0.81%)
Oct 14, 2019
10.04
10.04
9.976
9.995
161,911
-0.03(-0.31%)
Oct 11, 2019
10.04
10.09
10.03
10.03
107,576
+0.02(+0.19%)
Oct 10, 2019
9.958
10.03
9.958
10.01
53,010
+0.04(+0.40%)
Oct 09, 2019
9.945
9.983
9.939
9.967
130,895
+0.03(+0.28%)
Oct 08, 2019
9.995
10.01
9.933
9.939
114,789
-0.08(-0.80%)
Oct 07, 2019
9.970
10.04
9.933
10.02
92,228
+0.06(+0.65%)
Oct 04, 2019
9.883
9.970
9.883
9.955
118,382
+0.09(+0.86%)
Oct 03, 2019
9.883
9.958
9.852
9.870
141,542
-0.01(-0.13%)
Oct 02, 2019
10.08
10.08
9.840
9.883
242,098
-0.20(-1.97%)
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
.