Bdc Income Vaneck ETF (NY: BIZD )

17.26 USD +0.28 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.13 17.13 17.00 17.09 107,236 +0.09(+0.53%)
May 27, 2021 16.93 17.04 16.93 17.00 148,629 +0.12(+0.71%)
May 26, 2021 16.67 16.90 16.67 16.88 165,288 +0.18(+1.08%)
May 25, 2021 16.94 16.97 16.68 16.70 202,717 -0.19(-1.11%)
May 24, 2021 16.87 16.90 16.75 16.89 165,305 +0.08(+0.46%)
May 21, 2021 16.80 16.88 16.74 16.81 133,824 +0.02(+0.12%)
May 20, 2021 16.78 16.85 16.74 16.79 111,327 +0.02(+0.12%)
May 19, 2021 16.60 16.77 16.50 16.77 157,659 +0.04(+0.24%)
May 18, 2021 16.74 16.80 16.67 16.73 141,242 +0.03(+0.18%)
May 17, 2021 16.52 16.72 16.47 16.70 182,749 +0.14(+0.85%)
May 14, 2021 16.44 16.57 16.42 16.56 121,706 +0.21(+1.28%)
May 13, 2021 15.94 16.38 15.94 16.35 113,972 +0.45(+2.83%)
May 12, 2021 16.43 16.51 15.87 15.90 360,179 -0.55(-3.34%)
May 11, 2021 16.59 16.59 16.36 16.45 151,492 -0.21(-1.26%)
May 10, 2021 16.87 16.89 16.66 16.66 184,426 -0.16(-0.95%)
May 07, 2021 16.78 16.82 16.70 16.82 130,179 +0.06(+0.36%)
May 06, 2021 16.84 16.84 16.59 16.76 140,435 -0.02(-0.12%)
May 05, 2021 16.74 16.78 16.62 16.78 135,543 +0.10(+0.60%)
May 04, 2021 16.75 16.87 16.62 16.68 161,268 -0.11(-0.66%)
May 03, 2021 16.90 16.90 16.79 16.79 131,136 +0.00(+0.00%)
Apr 30, 2021 16.89 16.95 16.77 16.79 120,700 -0.16(-0.94%)
Apr 29, 2021 16.95 16.95 16.86 16.95 241,624 +0.10(+0.59%)
Apr 28, 2021 16.84 16.86 16.81 16.85 193,769 +0.04(+0.24%)
Apr 27, 2021 16.79 16.81 16.73 16.81 97,868 +0.10(+0.60%)
Apr 26, 2021 16.69 16.76 16.67 16.71 512,493 +0.04(+0.24%)
Apr 23, 2021 16.56 16.68 16.56 16.67 119,500 +0.12(+0.73%)
Apr 22, 2021 16.70 16.70 16.55 16.55 156,692 -0.14(-0.84%)
Apr 21, 2021 16.56 16.69 16.50 16.69 127,718 +0.17(+1.03%)
Apr 20, 2021 16.58 16.68 16.48 16.52 239,876 -0.12(-0.72%)
Apr 19, 2021 16.66 16.70 16.59 16.64 148,487 +0.02(+0.12%)
Apr 16, 2021 16.60 16.65 16.57 16.62 205,500 +0.03(+0.18%)
Apr 15, 2021 16.60 16.61 16.47 16.59 147,764 +0.12(+0.73%)
Apr 14, 2021 16.58 16.58 16.45 16.47 198,413 -0.07(-0.42%)
Apr 13, 2021 16.59 16.60 16.48 16.54 159,849 -0.08(-0.48%)
Apr 12, 2021 16.66 16.67 16.59 16.62 285,582 -0.01(-0.06%)
Apr 09, 2021 16.66 16.66 16.58 16.63 188,300 +0.06(+0.36%)
Apr 08, 2021 16.54 16.57 16.48 16.57 179,023 +0.07(+0.42%)
Apr 07, 2021 16.43 16.53 16.38 16.50 172,288 +0.12(+0.73%)
Apr 06, 2021 16.22 16.38 16.22 16.38 109,731 +0.16(+0.99%)
Apr 05, 2021 16.15 16.25 16.10 16.22 923,498 +0.16(+1.00%)
Apr 01, 2021 15.97 16.07 15.81 16.06 187,400 -0.14(-0.86%)
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%)
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.