Vaneck Bdc Income ETF (NY: BIZD )

16.91 +0.14 (+0.83%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.554 9.579 9.537 9.545 134,635 +0.02(+0.26%)
Mar 30, 2017 9.505 9.540 9.495 9.520 148,122 +0.04(+0.47%)
Mar 29, 2017 9.416 9.480 9.416 9.475 105,645 +0.05(+0.58%)
Mar 28, 2017 9.401 9.450 9.399 9.421 122,744 +0.05(+0.53%)
Mar 27, 2017 9.292 9.371 9.287 9.371 135,907 +0.00(+0.05%)
Mar 24, 2017 9.356 9.396 9.338 9.366 96,247 +0.02(+0.27%)
Mar 23, 2017 9.302 9.376 9.302 9.341 124,171 +0.03(+0.37%)
Mar 22, 2017 9.317 9.337 9.297 9.307 97,156 -0.03(-0.32%)
Mar 21, 2017 9.465 9.485 9.337 9.337 136,701 -0.15(-1.55%)
Mar 20, 2017 9.460 9.490 9.459 9.483 85,985 +0.03(+0.29%)
Mar 17, 2017 9.366 9.455 9.366 9.455 102,203 +0.09(+0.95%)
Mar 16, 2017 9.406 9.436 9.366 9.366 130,640 +0.00(+0.00%)
Mar 15, 2017 9.312 9.395 9.312 9.366 68,870 +0.06(+0.64%)
Mar 14, 2017 9.322 9.351 9.287 9.307 45,105 -0.03(-0.37%)
Mar 13, 2017 9.332 9.356 9.317 9.341 53,179 +0.03(+0.32%)
Mar 10, 2017 9.242 9.327 9.242 9.312 107,695 +0.09(+0.97%)
Mar 09, 2017 9.312 9.312 9.198 9.223 150,359 -0.10(-1.06%)
Mar 08, 2017 9.386 9.386 9.313 9.322 74,925 -0.05(-0.53%)
Mar 07, 2017 9.361 9.386 9.346 9.371 60,831 +0.00(+0.05%)
Mar 06, 2017 9.391 9.401 9.341 9.366 84,509 -0.03(-0.32%)
Mar 03, 2017 9.401 9.423 9.381 9.396 119,939 -0.02(-0.26%)
Mar 02, 2017 9.470 9.470 9.403 9.421 121,581 -0.06(-0.68%)
Mar 01, 2017 9.505 9.505 9.445 9.485 139,564 +0.03(+0.37%)
Feb 28, 2017 9.470 9.470 9.411 9.450 178,182 -0.04(-0.42%)
Feb 27, 2017 9.530 9.530 9.435 9.490 127,852 -0.02(-0.21%)
Feb 24, 2017 9.495 9.525 9.411 9.510 153,462 -0.01(-0.10%)
Feb 23, 2017 9.520 9.545 9.487 9.520 84,198 +0.01(+0.16%)
Feb 22, 2017 9.470 9.510 9.465 9.505 78,430 +0.02(+0.21%)
Feb 21, 2017 9.485 9.495 9.465 9.485 88,940 +0.01(+0.10%)
Feb 17, 2017 9.475 9.475 9.475 0 +0.05(+0.58%)
Feb 16, 2017 9.462 9.475 9.416 9.421 127,139 -0.04(-0.42%)
Feb 15, 2017 9.426 9.470 9.391 9.460 117,630 +0.04(+0.47%)
Feb 14, 2017 9.371 9.416 9.361 9.416 79,942 +0.05(+0.58%)
Feb 13, 2017 9.540 9.540 9.340 9.361 119,293 +0.04(+0.43%)
Feb 10, 2017 9.267 9.346 9.257 9.322 83,614 +0.07(+0.72%)
Feb 09, 2017 9.272 9.292 9.237 9.255 106,340 -0.02(-0.24%)
Feb 08, 2017 9.267 9.277 9.179 9.277 85,066 +0.00(+0.05%)
Feb 07, 2017 9.277 9.277 9.233 9.272 66,591 -0.00(-0.05%)
Feb 06, 2017 9.188 9.277 9.173 9.277 178,061 +0.07(+0.75%)
Feb 03, 2017 9.114 9.247 9.109 9.208 168,170 +0.12(+1.31%)
Feb 02, 2017 9.109 9.114 9.074 9.089 67,081 -0.02(-0.22%)
Feb 01, 2017 9.079 9.124 9.046 9.109 233,881 +0.10(+1.10%)
Jan 31, 2017 9.084 9.084 9.000 9.010 115,066 -0.07(-0.82%)
Jan 30, 2017 9.109 9.109 9.020 9.084 107,864 -0.04(-0.41%)
Jan 27, 2017 9.138 9.138 9.076 9.121 89,152 +0.00(+0.03%)
Jan 26, 2017 9.153 9.153 9.104 9.119 219,807 -0.01(-0.16%)
Jan 25, 2017 9.188 9.188 9.098 9.133 148,625 +0.02(+0.22%)
Jan 24, 2017 9.104 9.138 9.091 9.114 144,167 +0.02(+0.22%)
Jan 23, 2017 9.074 9.109 9.074 9.094 92,894 +0.01(+0.16%)
Jan 20, 2017 9.084 9.099 9.059 9.079 70,174 +0.02(+0.22%)
Jan 19, 2017 9.119 9.119 9.054 9.059 81,422 -0.06(-0.65%)
Jan 18, 2017 9.089 9.119 9.064 9.119 112,825 +0.00(+0.05%)
Jan 17, 2017 9.114 9.148 9.079 9.114 211,081 +0.00(+0.00%)
Jan 13, 2017 9.114 9.114 9.114 0 +0.04(+0.44%)
Jan 12, 2017 9.119 9.119 9.063 9.074 103,317 -0.04(-0.49%)
Jan 11, 2017 9.094 9.128 9.039 9.119 136,947 +0.04(+0.44%)
Jan 10, 2017 9.069 9.089 9.039 9.079 132,524 +0.01(+0.11%)
Jan 09, 2017 9.138 9.138 9.068 9.069 108,221 -0.05(-0.60%)
Jan 06, 2017 9.119 9.162 9.119 9.124 127,014 -0.00(-0.05%)
Jan 05, 2017 9.178 9.233 9.089 9.128 166,462 -0.02(-0.22%)
Jan 04, 2017 9.010 9.148 9.010 9.148 237,061 +0.16(+1.76%)
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.