Vaneck Bdc Income ETF (NY: BIZD )

16.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.05 13.13 13.03 13.07 319,493 +0.04(+0.29%)
Dec 30, 2021 13.06 13.16 13.02 13.04 213,596 +0.00(+0.03%)
Dec 29, 2021 13.07 13.10 13.01 13.03 253,275 -0.01(-0.08%)
Dec 28, 2021 13.01 13.14 12.98 13.04 273,596 +0.04(+0.29%)
Dec 27, 2021 12.97 13.01 12.90 13.00 168,632 +0.07(+0.52%)
Dec 23, 2021 12.83 12.97 12.79 12.94 179,365 +0.15(+1.16%)
Dec 22, 2021 12.65 12.80 12.65 12.79 187,603 +0.13(+1.06%)
Dec 21, 2021 12.50 12.70 12.48 12.65 337,435 +0.18(+1.43%)
Dec 20, 2021 12.51 12.54 12.32 12.48 423,503 -0.07(-0.59%)
Dec 17, 2021 12.68 12.68 12.47 12.55 312,059 -0.09(-0.71%)
Dec 16, 2021 12.77 12.79 12.63 12.64 217,776 -0.10(-0.76%)
Dec 15, 2021 12.73 12.74 12.58 12.74 305,833 +0.06(+0.47%)
Dec 14, 2021 12.83 12.83 12.65 12.68 264,480 -0.13(-0.99%)
Dec 13, 2021 12.94 12.95 12.80 12.80 191,110 -0.12(-0.92%)
Dec 10, 2021 12.89 12.95 12.89 12.92 190,044 +0.04(+0.29%)
Dec 09, 2021 12.96 12.96 12.83 12.89 206,026 -0.04(-0.34%)
Dec 08, 2021 12.93 12.98 12.90 12.93 192,012 -0.01(-0.12%)
Dec 07, 2021 12.95 12.99 12.87 12.95 167,261 +0.07(+0.52%)
Dec 06, 2021 12.80 12.92 12.77 12.88 250,896 +0.10(+0.82%)
Dec 03, 2021 12.83 12.86 12.71 12.77 118,871 -0.06(-0.46%)
Dec 02, 2021 12.69 12.89 12.69 12.83 235,735 +0.19(+1.47%)
Dec 01, 2021 12.82 12.93 12.65 12.65 288,555 -0.11(-0.87%)
Nov 30, 2021 12.84 12.84 12.68 12.76 675,980 -0.09(-0.70%)
Nov 29, 2021 12.89 12.89 12.81 12.85 321,700 +0.02(+0.17%)
Nov 26, 2021 12.87 12.87 12.69 12.83 209,671 -0.16(-1.20%)
Nov 24, 2021 12.96 13.00 12.94 12.98 112,982 +0.01(+0.11%)
Nov 23, 2021 12.93 12.99 12.92 12.97 144,342 +0.03(+0.23%)
Nov 22, 2021 12.98 13.00 12.92 12.94 360,518 +0.03(+0.23%)
Nov 19, 2021 13.00 13.02 12.89 12.91 119,310 -0.10(-0.80%)
Nov 18, 2021 12.97 13.03 13.00 13.01 184,341 +0.01(+0.06%)
Nov 17, 2021 13.06 13.08 12.97 13.00 55,682 -0.04(-0.29%)
Nov 16, 2021 13.03 13.08 13.02 13.04 100,876 +0.01(+0.06%)
Nov 15, 2021 13.15 13.15 13.02 13.03 90,491 -0.07(-0.57%)
Nov 12, 2021 13.16 13.16 13.08 13.11 123,181 -0.01(-0.11%)
Nov 11, 2021 13.07 13.15 13.07 13.12 113,243 +0.06(+0.46%)
Nov 10, 2021 13.08 13.06 150,732 -0.01(-0.11%)
Nov 09, 2021 13.14 13.20 13.05 13.08 121,770 -0.10(-0.79%)
Nov 08, 2021 13.11 13.20 13.11 13.18 155,958 +0.10(+0.74%)
Nov 05, 2021 13.06 13.11 13.04 13.09 157,001 +0.10(+0.80%)
Nov 04, 2021 13.03 13.03 12.91 12.98 386,756 +0.01(+0.11%)
Nov 03, 2021 13.00 13.04 12.95 12.97 292,364 -0.01(-0.11%)
Nov 02, 2021 13.03 13.06 12.92 12.98 191,980 -0.07(-0.51%)
Nov 01, 2021 13.12 13.07 13.00 13.05 133,535 -0.02(-0.17%)
Oct 29, 2021 13.10 13.15 13.03 13.07 142,837 -0.04(-0.34%)
Oct 28, 2021 13.02 13.12 13.02 13.12 172,037 +0.09(+0.68%)
Oct 27, 2021 13.05 13.07 13.01 13.03 148,065 -0.04(-0.28%)
Oct 26, 2021 13.11 13.06 223,708 -0.01(-0.11%)
Oct 25, 2021 13.11 13.13 13.07 13.08 140,515 -0.01(-0.11%)
Oct 22, 2021 13.09 13.09 13.04 13.09 131,730 +0.02(+0.17%)
Oct 21, 2021 13.02 13.09 13.02 13.07 127,804 +0.02(+0.17%)
Oct 20, 2021 13.05 13.08 13.01 13.05 158,894 +0.03(+0.23%)
Oct 19, 2021 13.00 13.03 12.93 13.02 128,492 +0.05(+0.40%)
Oct 18, 2021 12.92 13.02 12.90 12.97 178,550 +0.03(+0.23%)
Oct 15, 2021 12.97 13.00 12.94 12.94 168,271 +0.01(+0.12%)
Oct 14, 2021 12.99 12.99 12.90 12.92 288,033 +0.00(+0.00%)
Oct 13, 2021 12.87 12.93 12.84 12.92 228,394 +0.08(+0.64%)
Oct 12, 2021 12.80 12.88 12.79 12.84 180,275 +0.04(+0.35%)
Oct 11, 2021 12.83 12.87 12.77 12.80 244,988 -0.02(-0.17%)
Oct 08, 2021 12.74 12.84 12.71 12.82 164,784 +0.10(+0.82%)
Oct 07, 2021 12.80 12.84 12.70 12.71 277,064 -0.05(-0.41%)
Oct 06, 2021 12.68 12.77 12.59 12.77 155,796 +0.06(+0.47%)
Oct 05, 2021 12.68 12.73 12.63 12.71 202,818 +0.08(+0.65%)
Oct 04, 2021 12.63 12.71 12.57 12.63 358,015 +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.