Vaneck Bdc Income ETF (NY: BIZD )

16.91 +0.14 (+0.83%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.889 9.895 9.749 9.749 109,371 -0.16(-1.60%)
May 30, 2019 9.944 9.993 9.895 9.907 77,760 -0.02(-0.21%)
May 29, 2019 9.974 9.980 9.907 9.929 85,214 -0.05(-0.52%)
May 28, 2019 10.02 10.04 9.974 9.980 78,636 -0.03(-0.30%)
May 24, 2019 10.01 10.07 9.986 10.01 111,670 +0.01(+0.12%)
May 23, 2019 10.02 10.04 9.980 9.999 39,004 -0.05(-0.55%)
May 22, 2019 10.07 10.07 10.03 10.05 43,336 -0.01(-0.12%)
May 21, 2019 10.05 10.10 10.05 10.07 58,558 +0.01(+0.12%)
May 20, 2019 10.02 10.07 10.02 10.05 59,689 +0.04(+0.37%)
May 17, 2019 9.993 10.06 9.974 10.02 37,606 +0.01(+0.06%)
May 16, 2019 9.974 10.01 9.974 10.01 77,995 +0.07(+0.73%)
May 15, 2019 9.968 9.993 9.907 9.938 55,063 -0.05(-0.49%)
May 14, 2019 9.962 10.01 9.944 9.986 41,117 +0.07(+0.74%)
May 13, 2019 9.986 9.986 9.865 9.913 615,672 -0.13(-1.28%)
May 10, 2019 10.07 10.08 10.03 10.04 36,949 +0.01(+0.13%)
May 09, 2019 10.06 10.07 9.974 10.03 87,170 -0.05(-0.54%)
May 08, 2019 10.07 10.14 10.05 10.08 84,917 +0.01(+0.12%)
May 07, 2019 10.09 10.16 10.05 10.07 80,345 -0.06(-0.60%)
May 06, 2019 10.05 10.16 10.02 10.13 64,757 +0.01(+0.12%)
May 03, 2019 10.06 10.13 10.04 10.12 489,052 +0.08(+0.79%)
May 02, 2019 10.02 10.05 10.02 10.04 75,285 +0.02(+0.24%)
May 01, 2019 10.08 10.10 10.02 10.02 61,121 -0.07(-0.72%)
Apr 30, 2019 10.06 10.09 9.999 10.09 109,808 +0.04(+0.42%)
Apr 29, 2019 10.02 10.07 10.02 10.05 356,671 +0.03(+0.30%)
Apr 26, 2019 9.938 10.02 9.938 10.02 151,248 +0.09(+0.86%)
Apr 25, 2019 9.920 9.980 9.901 9.932 356,652 -0.01(-0.12%)
Apr 24, 2019 9.938 9.974 9.895 9.944 53,848 +0.02(+0.18%)
Apr 23, 2019 9.865 9.944 9.846 9.926 131,187 +0.05(+0.49%)
Apr 22, 2019 9.853 9.895 9.839 9.877 93,847 +0.00(+0.00%)
Apr 18, 2019 9.901 9.912 9.865 9.877 58,298 -0.01(-0.12%)
Apr 17, 2019 9.926 9.935 9.875 9.889 78,130 -0.04(-0.37%)
Apr 16, 2019 9.859 9.932 9.858 9.926 132,044 +0.08(+0.80%)
Apr 15, 2019 9.889 9.903 9.822 9.846 128,702 -0.04(-0.43%)
Apr 12, 2019 9.871 9.895 9.859 9.889 62,896 +0.02(+0.19%)
Apr 11, 2019 9.865 9.883 9.853 9.871 76,584 +0.02(+0.19%)
Apr 10, 2019 9.828 9.859 9.813 9.853 51,994 +0.03(+0.34%)
Apr 09, 2019 9.877 9.894 9.807 9.819 78,836 -0.07(-0.71%)
Apr 08, 2019 9.889 9.899 9.859 9.889 81,969 +0.00(+0.00%)
Apr 05, 2019 9.828 9.907 9.828 9.889 130,556 +0.04(+0.43%)
Apr 04, 2019 9.810 9.859 9.792 9.846 76,149 +0.02(+0.19%)
Apr 03, 2019 9.907 9.907 9.798 9.828 125,736 -0.01(-0.06%)
Apr 02, 2019 9.810 9.866 9.799 9.834 64,358 +0.01(+0.12%)
Apr 01, 2019 9.773 9.822 9.744 9.822 132,642 +0.11(+1.13%)
Mar 29, 2019 9.766 9.796 9.712 9.712 91,127 -0.04(-0.37%)
Mar 28, 2019 9.730 9.748 9.683 9.748 94,013 +0.05(+0.52%)
Mar 27, 2019 9.701 9.712 9.659 9.698 95,394 +0.01(+0.15%)
Mar 26, 2019 9.665 9.701 9.647 9.683 75,967 +0.06(+0.62%)
Mar 25, 2019 9.629 9.676 9.588 9.623 147,760 -0.02(-0.18%)
Mar 22, 2019 9.695 9.701 9.629 9.641 131,048 -0.08(-0.79%)
Mar 21, 2019 9.707 9.742 9.677 9.718 85,451 +0.02(+0.18%)
Mar 20, 2019 9.707 9.736 9.677 9.701 74,659 -0.02(-0.18%)
Mar 19, 2019 9.796 9.825 9.718 9.718 210,212 -0.07(-0.73%)
Mar 18, 2019 9.766 9.796 9.742 9.790 170,284 +0.06(+0.61%)
Mar 15, 2019 9.748 9.766 9.715 9.730 198,257 -0.01(-0.06%)
Mar 14, 2019 9.707 9.766 9.701 9.736 81,039 +0.04(+0.40%)
Mar 13, 2019 9.701 9.712 9.647 9.698 115,838 +0.03(+0.28%)
Mar 12, 2019 9.724 9.742 9.659 9.671 364,453 -0.05(-0.49%)
Mar 11, 2019 9.647 9.718 9.635 9.718 98,554 +0.09(+0.92%)
Mar 08, 2019 9.606 9.647 9.606 9.629 139,471 +0.01(+0.12%)
Mar 07, 2019 9.635 9.647 9.558 9.617 125,589 -0.01(-0.12%)
Mar 06, 2019 9.653 9.671 9.606 9.629 148,674 -0.03(-0.31%)
Mar 05, 2019 9.730 9.733 9.629 9.659 146,420 -0.07(-0.73%)
Mar 04, 2019 9.718 9.766 9.700 9.730 125,626 +0.03(+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.