Vaneck Bdc Income ETF (NY: BIZD )

17.27 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.24 16.25 16.01 16.01 66,600 -0.26(-1.60%)
May 30, 2019 16.33 16.41 16.25 16.27 47,351 -0.04(-0.21%)
May 29, 2019 16.38 16.39 16.27 16.30 51,890 -0.08(-0.52%)
May 28, 2019 16.45 16.48 16.38 16.39 47,884 -0.05(-0.30%)
May 24, 2019 16.44 16.54 16.40 16.44 68,000 +0.02(+0.12%)
May 23, 2019 16.45 16.49 16.39 16.42 23,751 -0.09(-0.55%)
May 22, 2019 16.53 16.54 16.47 16.51 26,389 -0.02(-0.12%)
May 21, 2019 16.51 16.58 16.50 16.53 35,658 +0.02(+0.12%)
May 20, 2019 16.45 16.53 16.45 16.51 36,347 +0.06(+0.36%)
May 17, 2019 16.41 16.52 16.38 16.45 22,900 +0.01(+0.06%)
May 16, 2019 16.38 16.44 16.38 16.44 47,494 +0.12(+0.74%)
May 15, 2019 16.37 16.41 16.27 16.32 33,530 -0.08(-0.49%)
May 14, 2019 16.36 16.44 16.33 16.40 25,038 +0.12(+0.74%)
May 13, 2019 16.40 16.40 16.20 16.28 374,903 -0.21(-1.28%)
May 10, 2019 16.53 16.56 16.47 16.49 22,500 +0.02(+0.13%)
May 09, 2019 16.52 16.54 16.38 16.47 53,081 -0.09(-0.54%)
May 08, 2019 16.54 16.65 16.51 16.56 51,709 +0.02(+0.12%)
May 07, 2019 16.57 16.69 16.51 16.54 48,925 -0.10(-0.60%)
May 06, 2019 16.51 16.68 16.45 16.64 39,433 +0.02(+0.12%)
May 03, 2019 16.52 16.64 16.49 16.62 297,800 +0.13(+0.79%)
May 02, 2019 16.45 16.50 16.45 16.49 45,844 +0.04(+0.24%)
May 01, 2019 16.55 16.58 16.45 16.45 37,219 -0.12(-0.72%)
Apr 30, 2019 16.52 16.57 16.42 16.57 66,866 +0.07(+0.42%)
Apr 29, 2019 16.46 16.54 16.45 16.50 217,189 +0.05(+0.30%)
Apr 26, 2019 16.32 16.45 16.32 16.45 92,100 +0.14(+0.86%)
Apr 25, 2019 16.29 16.39 16.26 16.31 217,177 -0.02(-0.12%)
Apr 24, 2019 16.32 16.38 16.25 16.33 32,790 +0.03(+0.18%)
Apr 23, 2019 16.20 16.33 16.17 16.30 79,884 +0.08(+0.49%)
Apr 22, 2019 16.18 16.25 16.16 16.22 57,147 +0.00(+0.00%)
Apr 18, 2019 16.26 16.28 16.20 16.22 35,500 -0.02(-0.12%)
Apr 17, 2019 16.30 16.32 16.22 16.24 47,576 -0.06(-0.37%)
Apr 16, 2019 16.19 16.31 16.19 16.30 80,406 +0.13(+0.80%)
Apr 15, 2019 16.24 16.26 16.13 16.17 78,371 -0.07(-0.43%)
Apr 12, 2019 16.21 16.25 16.19 16.24 38,300 +0.03(+0.19%)
Apr 11, 2019 16.20 16.23 16.18 16.21 46,635 +0.03(+0.19%)
Apr 10, 2019 16.14 16.19 16.11 16.18 31,661 +0.05(+0.34%)
Apr 09, 2019 16.22 16.25 16.11 16.12 48,006 -0.11(-0.71%)
Apr 08, 2019 16.24 16.26 16.19 16.24 49,914 +0.00(+0.00%)
Apr 05, 2019 16.14 16.27 16.14 16.24 79,500 +0.07(+0.43%)
Apr 04, 2019 16.11 16.19 16.08 16.17 46,370 +0.03(+0.19%)
Apr 03, 2019 16.27 16.27 16.09 16.14 76,565 -0.01(-0.06%)
Apr 02, 2019 16.11 16.20 16.09 16.15 39,190 +0.02(+0.12%)
Apr 01, 2019 16.05 16.13 16.00 16.13 80,770 -0.23(-1.41%)
Mar 29, 2019 16.45 16.50 16.36 16.36 54,100 -0.06(-0.37%)
Mar 28, 2019 16.39 16.42 16.31 16.42 55,813 +0.09(+0.52%)
Mar 27, 2019 16.34 16.36 16.27 16.33 56,633 +0.02(+0.15%)
Mar 26, 2019 16.28 16.34 16.25 16.31 45,100 +0.10(+0.62%)
Mar 25, 2019 16.22 16.30 16.15 16.21 87,721 -0.03(-0.18%)
Mar 22, 2019 16.33 16.34 16.22 16.24 77,800 -0.13(-0.79%)
Mar 21, 2019 16.35 16.41 16.30 16.37 50,730 +0.03(+0.18%)
Mar 20, 2019 16.35 16.40 16.30 16.34 44,323 -0.03(-0.18%)
Mar 19, 2019 16.50 16.55 16.37 16.37 124,797 -0.12(-0.73%)
Mar 18, 2019 16.45 16.50 16.41 16.49 101,093 +0.10(+0.61%)
Mar 15, 2019 16.42 16.45 16.36 16.39 117,700 -0.01(-0.06%)
Mar 14, 2019 16.35 16.45 16.34 16.40 48,111 +0.07(+0.40%)
Mar 13, 2019 16.34 16.36 16.25 16.33 68,770 +0.04(+0.28%)
Mar 12, 2019 16.38 16.41 16.27 16.29 216,366 -0.08(-0.49%)
Mar 11, 2019 16.25 16.37 16.23 16.37 58,509 +0.15(+0.92%)
Mar 08, 2019 16.18 16.25 16.18 16.22 82,800 +0.02(+0.12%)
Mar 07, 2019 16.23 16.25 16.10 16.20 74,559 -0.02(-0.12%)
Mar 06, 2019 16.26 16.29 16.18 16.22 88,264 -0.05(-0.31%)
Mar 05, 2019 16.39 16.39 16.22 16.27 86,926 -0.12(-0.73%)
Mar 04, 2019 16.37 16.45 16.34 16.39 74,581 +0.05(+0.31%)
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.