Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Bdc Income ETF
(NY:
BIZD
)
16.55
+0.16 (+0.98%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2019
9.760
9.766
9.683
9.695
82,067
-0.08(-0.79%)
Jul 30, 2019
9.660
9.772
9.658
9.772
51,787
+0.09(+0.98%)
Jul 29, 2019
9.725
9.725
9.666
9.678
62,018
-0.04(-0.36%)
Jul 26, 2019
9.672
9.725
9.672
9.713
62,325
+0.04(+0.43%)
Jul 25, 2019
9.683
9.707
9.666
9.672
59,425
-0.02(-0.24%)
Jul 24, 2019
9.630
9.701
9.630
9.695
80,587
+0.06(+0.67%)
Jul 23, 2019
9.595
9.648
9.595
9.630
82,279
+0.02(+0.18%)
Jul 22, 2019
9.648
9.672
9.537
9.613
85,881
-0.02(-0.18%)
Jul 19, 2019
9.648
9.666
9.630
9.630
79,430
-0.02(-0.18%)
Jul 18, 2019
9.648
9.660
9.630
9.648
132,584
+0.01(+0.12%)
Jul 17, 2019
9.695
9.719
9.630
9.636
121,354
-0.05(-0.55%)
Jul 16, 2019
9.701
9.742
9.689
9.689
97,682
-0.02(-0.18%)
Jul 15, 2019
9.701
9.719
9.683
9.707
129,986
+0.01(+0.12%)
Jul 12, 2019
9.672
9.719
9.666
9.695
96,536
+0.02(+0.18%)
Jul 11, 2019
9.701
9.719
9.678
9.678
129,168
-0.02(-0.18%)
Jul 10, 2019
9.654
9.713
9.648
9.695
128,868
+0.04(+0.43%)
Jul 09, 2019
9.636
9.672
9.628
9.654
208,233
-0.01(-0.12%)
Jul 08, 2019
9.707
9.707
9.624
9.666
205,755
-0.01(-0.15%)
Jul 05, 2019
9.678
9.689
9.648
9.680
116,351
-0.00(-0.01%)
Jul 03, 2019
9.654
9.686
9.643
9.682
63,679
+0.05(+0.47%)
Jul 02, 2019
9.589
9.672
9.589
9.636
106,403
+0.04(+0.40%)
Jul 01, 2019
9.742
9.742
9.583
9.598
91,682
+0.01(+0.13%)
Jun 28, 2019
9.505
9.597
9.505
9.585
218,295
+0.08(+0.88%)
Jun 27, 2019
9.499
9.545
9.476
9.502
172,620
+0.03(+0.27%)
Jun 26, 2019
9.528
9.534
9.476
9.476
103,056
-0.02(-0.24%)
Jun 25, 2019
9.580
9.591
9.499
9.499
61,764
-0.07(-0.78%)
Jun 24, 2019
9.603
9.632
9.574
9.574
106,909
-0.02(-0.18%)
Jun 21, 2019
9.620
9.620
9.574
9.591
72,302
+0.02(+0.18%)
Jun 20, 2019
9.689
9.689
9.528
9.574
83,198
-0.09(-0.90%)
Jun 19, 2019
9.643
9.683
9.615
9.660
58,450
+0.05(+0.54%)
Jun 18, 2019
9.580
9.643
9.580
9.608
106,096
+0.05(+0.48%)
Jun 17, 2019
9.574
9.574
9.534
9.562
59,092
-0.01(-0.06%)
Jun 14, 2019
9.562
9.574
9.535
9.568
36,238
+0.02(+0.24%)
Jun 13, 2019
9.519
9.568
9.519
9.545
64,562
+0.04(+0.42%)
Jun 12, 2019
9.487
9.516
9.464
9.505
70,002
+0.01(+0.12%)
Jun 11, 2019
9.522
9.551
9.469
9.493
72,079
-0.01(-0.06%)
Jun 10, 2019
9.476
9.505
9.441
9.499
62,373
+0.06(+0.67%)
Jun 07, 2019
9.401
9.435
9.388
9.435
65,540
+0.05(+0.49%)
Jun 06, 2019
9.378
9.422
9.357
9.389
40,982
+0.03(+0.37%)
Jun 05, 2019
9.372
9.395
9.338
9.355
67,635
-0.02(-0.18%)
Jun 04, 2019
9.314
9.384
9.277
9.372
69,811
+0.10(+1.12%)
Jun 03, 2019
9.239
9.314
9.228
9.268
39,418
+0.03(+0.37%)
May 31, 2019
9.366
9.372
9.234
9.234
115,476
-0.15(-1.60%)
May 30, 2019
9.418
9.464
9.372
9.384
82,101
-0.02(-0.21%)
May 29, 2019
9.447
9.453
9.384
9.404
89,971
-0.05(-0.52%)
May 28, 2019
9.487
9.505
9.447
9.453
83,025
-0.03(-0.30%)
May 24, 2019
9.482
9.539
9.459
9.482
117,904
+0.01(+0.12%)
May 23, 2019
9.487
9.510
9.453
9.470
41,181
-0.05(-0.55%)
May 22, 2019
9.534
9.539
9.499
9.522
45,755
-0.01(-0.12%)
May 21, 2019
9.522
9.562
9.516
9.534
61,826
+0.01(+0.12%)
May 20, 2019
9.487
9.533
9.487
9.522
63,021
+0.03(+0.36%)
May 17, 2019
9.464
9.528
9.447
9.487
39,705
+0.01(+0.06%)
May 16, 2019
9.447
9.483
9.447
9.482
82,349
+0.07(+0.74%)
May 15, 2019
9.441
9.464
9.384
9.412
58,137
-0.05(-0.49%)
May 14, 2019
9.435
9.482
9.418
9.459
43,412
+0.07(+0.74%)
May 13, 2019
9.459
9.459
9.343
9.389
650,038
-0.12(-1.28%)
May 10, 2019
9.534
9.550
9.499
9.511
39,012
+0.01(+0.13%)
May 09, 2019
9.528
9.539
9.447
9.499
92,036
-0.05(-0.54%)
May 08, 2019
9.539
9.603
9.522
9.551
89,657
+0.01(+0.12%)
May 07, 2019
9.557
9.626
9.522
9.539
84,830
-0.06(-0.60%)
May 06, 2019
9.522
9.620
9.487
9.597
68,372
+0.01(+0.12%)
May 03, 2019
9.528
9.597
9.511
9.585
516,350
+0.07(+0.79%)
May 02, 2019
9.487
9.516
9.487
9.510
79,488
+0.02(+0.24%)
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
.