Bdc Income Vaneck ETF (NY: BIZD )

17.32 USD -0.04 (-0.20%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.38 16.38 16.20 16.20 275,132 -0.05(-0.31%)
Mar 30, 2021 16.24 16.34 16.19 16.25 167,260 +0.06(+0.37%)
Mar 29, 2021 16.17 16.26 16.09 16.19 202,300 -0.07(-0.43%)
Mar 26, 2021 16.14 16.26 16.06 16.26 163,900 +0.21(+1.31%)
Mar 25, 2021 15.83 16.11 15.75 16.05 199,944 +0.17(+1.07%)
Mar 24, 2021 16.13 16.26 15.88 15.88 183,053 -0.12(-0.75%)
Mar 23, 2021 16.10 16.22 15.95 16.00 142,369 -0.16(-0.99%)
Mar 22, 2021 16.20 16.30 16.14 16.16 120,717 -0.04(-0.25%)
Mar 19, 2021 16.03 16.28 15.97 16.20 224,800 +0.17(+1.06%)
Mar 18, 2021 16.48 16.54 15.99 16.03 433,635 -0.41(-2.52%)
Mar 17, 2021 16.37 16.47 16.33 16.45 271,012 +0.05(+0.27%)
Mar 16, 2021 16.54 16.54 16.29 16.40 316,123 -0.12(-0.76%)
Mar 15, 2021 16.35 16.53 16.30 16.52 194,377 +0.27(+1.69%)
Mar 12, 2021 16.24 16.28 16.16 16.25 174,000 +0.10(+0.62%)
Mar 11, 2021 16.10 16.16 16.01 16.15 115,062 +0.12(+0.75%)
Mar 10, 2021 15.86 16.09 15.86 16.03 210,842 +0.11(+0.69%)
Mar 09, 2021 15.93 16.00 15.81 15.92 134,805 +0.06(+0.38%)
Mar 08, 2021 15.72 15.91 15.62 15.86 215,390 +0.25(+1.60%)
Mar 05, 2021 15.79 15.90 15.23 15.61 271,400 -0.13(-0.83%)
Mar 04, 2021 15.99 16.08 15.52 15.74 135,710 -0.18(-1.13%)
Mar 03, 2021 15.87 16.08 15.87 15.92 206,819 +0.01(+0.06%)
Mar 02, 2021 15.72 15.94 15.69 15.91 357,293 +0.25(+1.60%)
Mar 01, 2021 15.63 15.83 15.61 15.66 235,399 +0.17(+1.10%)
Feb 26, 2021 15.50 15.60 15.34 15.49 254,200 +0.15(+0.98%)
Feb 25, 2021 15.53 15.67 15.29 15.34 148,404 -0.17(-1.10%)
Feb 24, 2021 15.25 15.55 15.25 15.51 109,653 +0.27(+1.77%)
Feb 23, 2021 15.41 15.42 15.14 15.24 150,088 -0.12(-0.78%)
Feb 22, 2021 15.20 15.42 15.20 15.36 123,531 +0.14(+0.92%)
Feb 19, 2021 15.18 15.26 15.17 15.22 123,500 +0.00(+0.00%)
Feb 18, 2021 15.17 15.24 15.14 15.22 140,441 +0.03(+0.20%)
Feb 17, 2021 15.23 15.27 15.12 15.19 136,614 +0.00(+0.00%)
Feb 16, 2021 15.17 15.32 15.13 15.19 288,287 +0.07(+0.46%)
Feb 12, 2021 15.07 15.15 15.07 15.12 120,600 +0.04(+0.27%)
Feb 11, 2021 15.13 15.20 15.03 15.08 102,415 -0.04(-0.26%)
Feb 10, 2021 14.91 15.16 14.91 15.12 102,029 +0.32(+2.16%)
Feb 09, 2021 14.99 14.99 14.80 14.80 179,671 -0.20(-1.33%)
Feb 08, 2021 15.06 15.10 14.90 15.00 216,802 +0.05(+0.33%)
Feb 05, 2021 14.85 14.99 14.82 14.95 123,500 +0.20(+1.36%)
Feb 04, 2021 14.68 14.83 14.68 14.75 180,318 +0.10(+0.68%)
Feb 03, 2021 14.60 14.65 14.52 14.65 115,318 +0.08(+0.55%)
Feb 02, 2021 14.33 14.58 14.33 14.57 205,854 +0.32(+2.25%)
Feb 01, 2021 14.02 14.27 14.02 14.25 106,160 +0.24(+1.71%)
Jan 29, 2021 14.23 14.23 13.91 14.01 122,700 -0.21(-1.48%)
Jan 28, 2021 14.35 14.36 14.18 14.22 78,727 -0.08(-0.56%)
Jan 27, 2021 14.35 14.47 14.29 14.30 121,857 -0.10(-0.69%)
Jan 26, 2021 14.33 14.49 14.33 14.40 101,916 +0.09(+0.59%)
Jan 25, 2021 14.38 14.47 14.29 14.31 88,988 -0.11(-0.73%)
Jan 22, 2021 14.41 14.43 14.33 14.42 179,700 -0.02(-0.14%)
Jan 21, 2021 14.36 14.47 14.36 14.44 155,058 +0.10(+0.70%)
Jan 20, 2021 14.29 14.38 14.27 14.34 137,719 +0.07(+0.49%)
Jan 19, 2021 14.33 14.39 14.21 14.27 293,736 +0.03(+0.21%)
Jan 15, 2021 14.15 14.29 14.15 14.24 338,200 +0.07(+0.49%)
Jan 14, 2021 14.01 14.22 14.01 14.17 118,166 +0.19(+1.36%)
Jan 13, 2021 13.93 14.01 13.92 13.98 159,726 +0.04(+0.29%)
Jan 12, 2021 14.00 14.00 13.89 13.94 293,218 +0.03(+0.22%)
Jan 11, 2021 14.02 14.03 13.88 13.91 105,725 -0.14(-1.00%)
Jan 08, 2021 13.97 14.05 13.92 14.05 114,800 +0.08(+0.57%)
Jan 07, 2021 13.93 14.00 13.92 13.97 327,093 +0.11(+0.79%)
Jan 06, 2021 13.84 13.92 13.74 13.86 285,906 +0.16(+1.17%)
Jan 05, 2021 13.62 13.81 13.62 13.70 117,342 +0.10(+0.74%)
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.