Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.30 10.33 10.30 10.33 162,295 +0.02(+0.18%)
Dec 30, 2019 10.49 10.55 10.28 10.31 198,535 -0.02(-0.20%)
Dec 27, 2019 10.37 10.38 10.33 10.33 70,080 -0.03(-0.29%)
Dec 26, 2019 10.34 10.36 10.34 10.36 83,395 +0.01(+0.06%)
Dec 24, 2019 10.32 10.36 10.32 10.36 62,459 +0.02(+0.17%)
Dec 23, 2019 10.38 10.39 10.31 10.34 157,896 -0.08(-0.74%)
Dec 20, 2019 10.36 10.43 10.36 10.42 1,479,642 +0.03(+0.29%)
Dec 19, 2019 10.38 10.41 10.36 10.39 169,747 +0.01(+0.06%)
Dec 18, 2019 10.44 10.44 10.37 10.38 216,833 -0.04(-0.35%)
Dec 17, 2019 10.38 10.42 10.38 10.42 165,010 +0.04(+0.41%)
Dec 16, 2019 10.34 10.39 10.34 10.38 120,104 +0.06(+0.58%)
Dec 13, 2019 10.30 10.33 10.28 10.32 352,556 +0.02(+0.18%)
Dec 12, 2019 10.26 10.32 10.25 10.30 109,337 +0.04(+0.35%)
Dec 11, 2019 10.25 10.26 10.22 10.26 112,750 +0.02(+0.21%)
Dec 10, 2019 10.22 10.24 10.20 10.24 107,176 +0.03(+0.27%)
Dec 09, 2019 10.18 10.24 10.18 10.21 73,579 +0.02(+0.18%)
Dec 06, 2019 10.16 10.20 10.16 10.19 149,770 +0.04(+0.42%)
Dec 05, 2019 10.19 10.23 10.15 10.15 72,269 +0.01(+0.06%)
Dec 04, 2019 10.13 10.17 10.13 10.15 106,981 +0.04(+0.42%)
Dec 03, 2019 10.10 10.11 10.06 10.10 210,156 -0.03(-0.30%)
Dec 02, 2019 10.20 10.20 10.13 10.13 78,869 -0.05(-0.48%)
Nov 29, 2019 10.15 10.20 10.12 10.18 151,923 +0.04(+0.36%)
Nov 27, 2019 10.07 10.15 10.07 10.15 92,612 +0.10(+0.96%)
Nov 26, 2019 10.03 10.08 10.02 10.05 59,806 +0.01(+0.06%)
Nov 25, 2019 9.971 10.06 9.971 10.04 116,101 +0.08(+0.79%)
Nov 22, 2019 9.965 9.995 9.959 9.965 54,010 -0.02(-0.24%)
Nov 21, 2019 10.04 10.04 9.959 9.989 89,908 -0.02(-0.18%)
Nov 20, 2019 10.02 10.03 9.992 10.01 55,439 -0.02(-0.18%)
Nov 19, 2019 9.995 10.03 9.977 10.03 70,782 +0.05(+0.48%)
Nov 18, 2019 9.977 9.989 9.965 9.977 56,730 -0.01(-0.12%)
Nov 15, 2019 9.983 10.01 9.959 9.989 50,696 +0.00(+0.00%)
Nov 14, 2019 9.989 10.01 9.965 9.989 137,710 +0.01(+0.08%)
Nov 13, 2019 9.995 9.995 9.959 9.982 62,563 -0.01(-0.14%)
Nov 12, 2019 9.935 9.995 9.935 9.995 43,246 +0.06(+0.64%)
Nov 11, 2019 9.923 9.940 9.917 9.932 66,207 +0.00(+0.03%)
Nov 08, 2019 9.923 9.962 9.923 9.929 154,906 +0.00(+0.00%)
Nov 07, 2019 9.995 9.995 9.920 9.929 116,964 -0.06(-0.60%)
Nov 06, 2019 9.965 9.989 9.936 9.989 74,891 +0.05(+0.49%)
Nov 05, 2019 9.953 9.983 9.941 9.941 75,237 -0.02(-0.18%)
Nov 04, 2019 9.959 9.977 9.947 9.959 228,152 +0.01(+0.12%)
Nov 01, 2019 9.905 9.947 9.899 9.947 219,187 +0.07(+0.73%)
Oct 31, 2019 9.899 9.923 9.869 9.875 96,525 -0.03(-0.30%)
Oct 30, 2019 9.917 9.917 9.854 9.905 154,947 +0.00(+0.00%)
Oct 29, 2019 9.899 9.917 9.869 9.905 271,135 +0.00(+0.00%)
Oct 28, 2019 9.875 9.935 9.875 9.905 65,680 +0.05(+0.55%)
Oct 25, 2019 9.875 9.879 9.839 9.851 88,801 -0.02(-0.24%)
Oct 24, 2019 9.899 9.923 9.845 9.875 98,306 -0.01(-0.06%)
Oct 23, 2019 9.905 9.905 9.869 9.881 82,325 -0.01(-0.12%)
Oct 22, 2019 9.899 9.929 9.864 9.893 151,294 +0.00(+0.00%)
Oct 21, 2019 9.845 9.923 9.845 9.893 116,842 +0.03(+0.31%)
Oct 18, 2019 9.833 9.893 9.827 9.863 64,447 +0.04(+0.38%)
Oct 17, 2019 9.814 9.833 9.802 9.826 66,642 +0.02(+0.24%)
Oct 16, 2019 9.796 9.820 9.790 9.802 55,388 -0.01(-0.06%)
Oct 15, 2019 9.730 9.834 9.730 9.808 49,248 +0.08(+0.81%)
Oct 14, 2019 9.772 9.778 9.712 9.730 166,319 -0.03(-0.31%)
Oct 11, 2019 9.772 9.826 9.760 9.760 110,505 +0.02(+0.19%)
Oct 10, 2019 9.694 9.762 9.694 9.742 54,454 +0.04(+0.40%)
Oct 09, 2019 9.682 9.718 9.676 9.703 134,458 +0.03(+0.28%)
Oct 08, 2019 9.730 9.742 9.670 9.676 117,914 -0.08(-0.80%)
Oct 07, 2019 9.706 9.769 9.670 9.754 94,739 +0.06(+0.65%)
Oct 04, 2019 9.621 9.706 9.621 9.691 121,605 +0.08(+0.86%)
Oct 03, 2019 9.621 9.694 9.591 9.608 145,396 -0.01(-0.13%)
Oct 02, 2019 9.814 9.814 9.579 9.621 248,689 -0.19(-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.