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 (%)
Jul 31, 2018 9.098 9.104 9.066 9.104 90,301 +0.01(+0.12%)
Jul 30, 2018 9.114 9.114 9.082 9.093 134,879 +0.01(+0.12%)
Jul 27, 2018 9.077 9.125 9.077 9.082 83,856 +0.01(+0.12%)
Jul 26, 2018 9.077 9.114 9.029 9.072 146,999 -0.03(-0.29%)
Jul 25, 2018 9.061 9.098 9.039 9.098 653,788 +0.04(+0.41%)
Jul 24, 2018 9.047 9.072 9.034 9.061 87,431 +0.03(+0.30%)
Jul 23, 2018 9.066 9.093 9.029 9.034 69,164 -0.01(-0.12%)
Jul 20, 2018 9.066 9.088 9.045 9.045 106,568 -0.04(-0.41%)
Jul 19, 2018 9.109 9.130 9.072 9.082 183,941 -0.03(-0.35%)
Jul 18, 2018 8.986 9.114 8.970 9.114 795,630 +0.13(+1.43%)
Jul 17, 2018 8.906 8.986 8.905 8.986 75,515 +0.09(+1.02%)
Jul 16, 2018 8.863 8.895 8.858 8.895 77,239 +0.02(+0.24%)
Jul 13, 2018 8.820 8.874 8.708 8.874 116,704 +0.01(+0.06%)
Jul 12, 2018 8.879 8.895 8.861 8.868 46,087 -0.02(-0.24%)
Jul 11, 2018 8.879 8.906 8.879 8.890 30,281 +0.00(+0.00%)
Jul 10, 2018 8.895 8.906 8.874 8.890 76,956 +0.01(+0.12%)
Jul 09, 2018 8.874 8.895 8.874 8.879 113,271 +0.02(+0.24%)
Jul 06, 2018 8.820 8.868 8.820 8.858 40,591 +0.02(+0.24%)
Jul 05, 2018 8.842 8.868 8.815 8.836 72,283 +0.01(+0.12%)
Jul 03, 2018 8.826 8.826 8.826 0 +0.06(+0.67%)
Jul 02, 2018 8.730 8.767 8.671 8.767 58,476 +0.06(+0.74%)
Jun 29, 2018 8.708 8.745 8.708 8.703 37,454 +0.01(+0.06%)
Jun 28, 2018 8.713 8.716 8.661 8.698 74,769 -0.03(-0.30%)
Jun 27, 2018 8.760 8.792 8.719 8.724 128,657 -0.03(-0.36%)
Jun 26, 2018 8.760 8.766 8.734 8.755 58,071 +0.04(+0.42%)
Jun 25, 2018 8.771 8.779 8.719 8.719 296,849 -0.03(-0.36%)
Jun 22, 2018 8.828 8.844 8.750 8.750 56,838 -0.05(-0.54%)
Jun 21, 2018 8.823 8.838 8.797 8.797 128,230 -0.04(-0.41%)
Jun 20, 2018 8.860 8.860 8.828 8.834 391,205 +0.01(+0.06%)
Jun 19, 2018 8.813 8.855 8.813 8.828 39,228 -0.00(-0.02%)
Jun 18, 2018 8.813 8.860 8.813 8.830 61,562 +0.00(+0.02%)
Jun 15, 2018 8.849 8.849 8.828 50,802 -0.02(-0.24%)
Jun 14, 2018 8.787 8.849 8.787 8.849 67,121 +0.06(+0.65%)
Jun 13, 2018 8.766 8.792 8.750 8.792 64,471 +0.02(+0.18%)
Jun 12, 2018 8.813 8.844 8.755 8.776 85,579 -0.06(-0.68%)
Jun 11, 2018 8.855 8.865 8.828 8.836 90,099 -0.03(-0.32%)
Jun 08, 2018 8.813 8.865 8.802 8.865 57,396 +0.02(+0.18%)
Jun 07, 2018 8.810 8.849 8.810 8.849 65,029 +0.02(+0.24%)
Jun 06, 2018 8.828 8.828 859,259 +0.05(+0.60%)
Jun 05, 2018 8.771 8.796 8.745 8.776 106,919 -0.04(-0.42%)
Jun 04, 2018 8.787 8.813 8.750 8.813 44,062 +0.03(+0.36%)
Jun 01, 2018 8.734 8.792 8.734 8.781 56,620 +0.02(+0.24%)
May 31, 2018 8.739 8.776 8.724 8.760 40,433 -0.01(-0.06%)
May 30, 2018 8.742 8.776 8.739 8.766 42,752 +0.03(+0.33%)
May 29, 2018 8.755 8.755 8.709 8.737 73,924 -0.02(-0.27%)
May 25, 2018 8.760 8.760 8.760 0 +0.02(+0.21%)
May 24, 2018 8.750 8.760 8.708 8.742 48,798 -0.01(-0.15%)
May 23, 2018 8.708 8.760 8.698 8.755 85,396 +0.01(+0.12%)
May 22, 2018 8.719 8.745 8.692 8.745 80,671 +0.02(+0.18%)
May 21, 2018 8.719 8.734 8.708 8.729 82,394 +0.01(+0.12%)
May 18, 2018 8.656 8.719 8.656 8.719 42,676 +0.06(+0.66%)
May 17, 2018 8.635 8.708 8.635 8.661 43,830 +0.00(+0.00%)
May 16, 2018 8.656 8.692 8.638 8.661 137,232 +0.03(+0.30%)
May 15, 2018 8.661 8.666 8.609 8.635 45,857 -0.03(-0.36%)
May 14, 2018 8.682 8.682 8.651 8.666 136,077 +0.02(+0.24%)
May 11, 2018 8.630 8.656 8.630 8.645 56,564 +0.02(+0.18%)
May 10, 2018 8.604 8.635 8.588 8.630 87,545 +0.05(+0.61%)
May 09, 2018 8.572 8.588 8.538 8.577 79,006 +0.01(+0.06%)
May 08, 2018 8.541 8.577 8.536 8.572 57,333 +0.03(+0.31%)
May 07, 2018 8.483 8.546 8.473 8.546 163,331 +0.08(+0.93%)
May 04, 2018 8.373 8.478 8.373 8.468 88,518 +0.05(+0.62%)
May 03, 2018 8.379 8.420 8.363 8.415 58,888 +0.02(+0.25%)
May 02, 2018 8.388 8.426 8.363 8.394 113,990 +0.01(+0.12%)
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.