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 (%)
Aug 31, 2020 8.205 8.205 8.046 8.086 74,524 -0.09(-1.05%)
Aug 28, 2020 8.106 8.172 8.039 8.172 168,823 +0.15(+1.90%)
Aug 27, 2020 7.980 8.033 7.980 8.020 57,110 +0.07(+0.83%)
Aug 26, 2020 8.086 8.086 7.953 7.953 102,964 -0.12(-1.48%)
Aug 25, 2020 8.159 8.165 8.033 8.073 83,110 -0.06(-0.73%)
Aug 24, 2020 8.026 8.132 8.000 8.132 112,127 +0.17(+2.08%)
Aug 21, 2020 7.980 7.986 7.914 7.967 73,992 -0.01(-0.17%)
Aug 20, 2020 7.986 8.046 7.953 7.980 66,991 -0.01(-0.08%)
Aug 19, 2020 7.993 8.033 7.980 7.986 88,345 -0.04(-0.50%)
Aug 18, 2020 8.185 8.185 8.006 8.026 146,192 -0.11(-1.38%)
Aug 17, 2020 8.232 8.238 8.073 8.139 140,821 -0.03(-0.41%)
Aug 14, 2020 8.165 8.225 8.145 8.172 156,743 -0.05(-0.56%)
Aug 13, 2020 8.238 8.344 8.218 8.218 120,846 -0.02(-0.24%)
Aug 12, 2020 8.298 8.377 8.232 8.238 104,377 -0.03(-0.40%)
Aug 11, 2020 8.457 8.510 8.238 8.271 245,017 -0.07(-0.87%)
Aug 10, 2020 8.185 8.397 8.185 8.344 289,778 +0.17(+2.11%)
Aug 07, 2020 8.000 8.172 8.000 8.172 83,354 +0.14(+1.73%)
Aug 06, 2020 8.000 8.095 8.000 8.033 115,352 -0.01(-0.16%)
Aug 05, 2020 7.940 8.046 7.940 8.046 127,221 +0.13(+1.67%)
Aug 04, 2020 7.775 7.927 7.775 7.914 56,619 +0.06(+0.76%)
Aug 03, 2020 7.688 7.861 7.682 7.854 479,823 +0.12(+1.54%)
Jul 31, 2020 7.675 7.735 7.629 7.735 49,076 +0.01(+0.17%)
Jul 30, 2020 7.616 7.728 7.604 7.722 68,858 -0.01(-0.17%)
Jul 29, 2020 7.642 7.735 7.594 7.735 82,401 +0.05(+0.69%)
Jul 28, 2020 7.609 7.682 7.589 7.682 79,347 +0.08(+1.05%)
Jul 27, 2020 7.715 7.715 7.589 7.602 95,578 -0.09(-1.14%)
Jul 24, 2020 7.735 7.794 7.675 7.690 103,740 -0.15(-1.92%)
Jul 23, 2020 7.854 7.900 7.755 7.841 195,575 +0.01(+0.17%)
Jul 22, 2020 7.748 7.841 7.715 7.828 122,061 +0.09(+1.20%)
Jul 21, 2020 7.642 7.755 7.642 7.735 58,173 +0.08(+1.04%)
Jul 20, 2020 7.642 7.675 7.589 7.655 174,000 -0.03(-0.43%)
Jul 17, 2020 7.715 7.741 7.649 7.688 75,351 +0.02(+0.26%)
Jul 16, 2020 7.622 7.755 7.622 7.669 80,894 -0.02(-0.26%)
Jul 15, 2020 7.549 7.741 7.549 7.688 124,622 +0.14(+1.84%)
Jul 14, 2020 7.437 7.549 7.410 7.549 70,024 +0.12(+1.60%)
Jul 13, 2020 7.457 7.601 7.430 7.430 148,804 +0.00(+0.00%)
Jul 10, 2020 7.278 7.477 7.259 7.430 108,874 +0.13(+1.72%)
Jul 09, 2020 7.503 7.569 7.304 7.304 193,822 -0.23(-2.99%)
Jul 08, 2020 7.649 7.649 7.483 7.530 198,600 -0.04(-0.52%)
Jul 07, 2020 7.682 7.682 7.497 7.569 152,419 -0.09(-1.21%)
Jul 06, 2020 7.794 7.854 7.589 7.662 603,364 -0.03(-0.34%)
Jul 02, 2020 7.801 7.894 7.688 7.688 102,683 +0.01(+0.09%)
Jul 01, 2020 7.788 7.826 7.682 7.682 143,089 -0.11(-1.40%)
Jun 30, 2020 7.695 7.840 7.669 7.791 198,530 +0.10(+1.25%)
Jun 29, 2020 7.714 7.714 7.541 7.695 277,628 +0.10(+1.35%)
Jun 26, 2020 7.676 7.676 7.522 7.592 202,262 -0.08(-1.09%)
Jun 25, 2020 7.535 7.714 7.535 7.676 101,196 +0.10(+1.35%)
Jun 24, 2020 7.695 7.727 7.451 7.573 182,170 -0.20(-2.56%)
Jun 23, 2020 7.830 7.887 7.727 7.772 116,966 -0.04(-0.57%)
Jun 22, 2020 7.894 7.894 7.721 7.817 221,983 -0.08(-0.97%)
Jun 19, 2020 7.958 8.054 7.810 7.894 122,418 -0.02(-0.24%)
Jun 18, 2020 7.932 8.016 7.874 7.913 111,969 -0.04(-0.48%)
Jun 17, 2020 8.112 8.169 7.951 7.951 77,965 -0.17(-2.05%)
Jun 16, 2020 8.298 8.362 8.118 8.118 242,819 +0.04(+0.44%)
Jun 15, 2020 7.855 8.137 7.721 8.083 139,756 +0.05(+0.68%)
Jun 12, 2020 8.016 8.096 7.764 8.028 97,154 +0.35(+4.51%)
Jun 11, 2020 7.804 7.913 7.599 7.682 302,845 -0.49(-6.04%)
Jun 10, 2020 8.509 8.509 8.048 8.176 244,638 -0.31(-3.70%)
Jun 09, 2020 8.599 8.599 8.346 8.490 284,663 -0.13(-1.49%)
Jun 08, 2020 8.304 8.618 8.304 8.618 228,159 +0.44(+5.41%)
Jun 05, 2020 8.445 8.445 7.919 8.176 279,924 +0.01(+0.16%)
Jun 04, 2020 8.105 8.163 8.028 8.163 123,377 +0.03(+0.32%)
Jun 03, 2020 7.951 8.202 7.951 8.137 539,500 +0.20(+2.50%)
Jun 02, 2020 7.951 7.951 7.823 7.939 236,687 +0.06(+0.81%)
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.