Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.664 8.707 8.633 8.707 122,951 +0.07(+0.85%)
Sep 28, 2017 8.542 8.634 8.503 8.634 223,872 +0.10(+1.20%)
Sep 27, 2017 8.537 8.542 8.493 8.532 106,680 +0.01(+0.17%)
Sep 26, 2017 8.498 8.527 8.469 8.517 75,874 +0.03(+0.34%)
Sep 25, 2017 8.488 8.498 8.449 8.488 141,172 -0.01(-0.11%)
Sep 22, 2017 8.464 8.498 8.449 8.498 110,676 +0.05(+0.58%)
Sep 21, 2017 8.483 8.483 8.420 8.449 74,972 -0.03(-0.40%)
Sep 20, 2017 8.449 8.483 8.449 8.483 30,452 +0.04(+0.52%)
Sep 19, 2017 8.410 8.473 8.405 8.439 146,033 +0.03(+0.41%)
Sep 18, 2017 8.420 8.434 8.381 8.405 176,627 -0.01(-0.17%)
Sep 15, 2017 8.405 8.430 8.396 8.420 46,824 +0.00(+0.00%)
Sep 14, 2017 8.376 8.425 8.357 8.420 57,408 +0.02(+0.23%)
Sep 13, 2017 8.371 8.400 8.352 8.400 105,558 +0.04(+0.53%)
Sep 12, 2017 8.371 8.400 8.356 8.356 523,321 -0.04(-0.46%)
Sep 11, 2017 8.361 8.405 8.360 8.395 87,315 +0.02(+0.29%)
Sep 08, 2017 8.356 8.381 8.322 8.371 62,803 +0.00(+0.06%)
Sep 07, 2017 8.376 8.381 8.355 8.366 51,359 +0.00(+0.06%)
Sep 06, 2017 8.376 8.400 8.347 8.361 405,345 -0.02(-0.27%)
Sep 05, 2017 8.454 8.457 8.367 8.384 40,685 -0.08(-0.94%)
Sep 01, 2017 8.361 8.483 8.361 8.464 51,351 +0.10(+1.22%)
Aug 31, 2017 8.434 8.581 8.349 8.361 150,896 -0.07(-0.87%)
Aug 30, 2017 8.449 8.473 8.415 8.434 81,533 -0.01(-0.17%)
Aug 29, 2017 8.430 8.478 8.400 8.449 74,672 -0.01(-0.17%)
Aug 28, 2017 8.493 8.503 8.459 8.464 54,807 -0.02(-0.23%)
Aug 25, 2017 8.503 8.504 8.483 8.483 71,637 -0.01(-0.17%)
Aug 24, 2017 8.508 8.511 8.488 8.498 42,989 -0.01(-0.11%)
Aug 23, 2017 8.439 8.517 8.439 8.508 145,682 +0.03(+0.40%)
Aug 22, 2017 8.434 8.483 8.434 8.473 181,496 +0.06(+0.75%)
Aug 21, 2017 8.449 8.449 8.400 8.410 83,937 -0.05(-0.63%)
Aug 18, 2017 8.522 8.522 8.425 8.464 175,831 -0.06(-0.74%)
Aug 17, 2017 8.634 8.639 8.512 8.527 135,919 -0.10(-1.19%)
Aug 16, 2017 8.683 8.703 8.629 8.629 68,687 -0.06(-0.73%)
Aug 15, 2017 8.707 8.707 8.671 8.693 82,448 -0.00(-0.00%)
Aug 14, 2017 8.610 8.717 8.610 8.693 54,506 +0.09(+1.08%)
Aug 11, 2017 8.634 8.634 8.556 8.600 104,352 -0.05(-0.62%)
Aug 10, 2017 8.737 8.744 8.654 8.654 114,374 -0.09(-1.06%)
Aug 09, 2017 8.751 8.779 8.727 8.746 108,438 -0.00(-0.06%)
Aug 08, 2017 8.756 8.820 8.751 8.751 77,347 -0.03(-0.39%)
Aug 07, 2017 8.751 8.800 8.742 8.785 136,122 +0.02(+0.28%)
Aug 04, 2017 8.771 8.774 8.732 8.761 81,158 -0.01(-0.17%)
Aug 03, 2017 8.815 8.815 8.776 8.776 92,843 -0.05(-0.61%)
Aug 02, 2017 8.820 8.849 8.800 8.829 69,713 +0.00(+0.06%)
Aug 01, 2017 8.854 8.861 8.815 8.824 132,270 -0.00(-0.01%)
Jul 31, 2017 8.829 8.839 8.802 8.825 53,335 -0.02(-0.21%)
Jul 28, 2017 8.854 8.854 8.796 8.844 52,143 -0.01(-0.11%)
Jul 27, 2017 8.815 8.854 8.810 8.854 63,123 +0.01(+0.11%)
Jul 26, 2017 8.844 8.859 8.825 8.844 77,687 +0.00(+0.06%)
Jul 25, 2017 8.810 8.854 8.810 8.839 89,317 +0.03(+0.39%)
Jul 24, 2017 8.839 8.873 8.805 8.805 103,630 -0.04(-0.44%)
Jul 21, 2017 8.824 8.859 8.824 8.844 52,707 +0.01(+0.14%)
Jul 20, 2017 8.829 8.849 8.801 8.832 48,092 +0.01(+0.08%)
Jul 19, 2017 8.829 8.839 8.814 8.824 78,139 -0.02(-0.22%)
Jul 18, 2017 8.829 8.859 8.785 8.844 148,250 +0.01(+0.11%)
Jul 17, 2017 8.824 8.859 8.824 8.834 32,426 +0.02(+0.28%)
Jul 14, 2017 8.815 8.834 8.795 8.810 200,840 +0.03(+0.33%)
Jul 13, 2017 8.776 8.785 8.761 8.781 47,550 +0.00(+0.00%)
Jul 12, 2017 8.761 8.785 8.761 8.781 100,863 +0.02(+0.28%)
Jul 11, 2017 8.790 8.790 8.722 8.756 117,559 -0.03(-0.33%)
Jul 10, 2017 8.737 8.795 8.722 8.785 103,115 +0.03(+0.39%)
Jul 07, 2017 8.800 8.800 8.698 8.751 104,069 -0.02(-0.28%)
Jul 06, 2017 8.790 8.790 8.727 8.776 59,426 -0.01(-0.17%)
Jul 05, 2017 8.824 8.824 8.761 8.790 49,827 -0.01(-0.11%)
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.