Bdc Income Vaneck ETF (NY: BIZD )

17.36 USD +0.11 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 13.76 13.82 13.41 13.60 362,039 -0.13(-0.95%)
Dec 31, 2020 13.73 13.73 13.73 547,515 +0.13(+0.96%)
Dec 30, 2020 13.58 13.75 13.56 13.60 547,515 +0.01(+0.07%)
Dec 29, 2020 13.73 13.73 13.46 13.59 239,507 -0.25(-1.81%)
Dec 28, 2020 13.99 14.02 13.83 13.84 244,647 -0.04(-0.29%)
Dec 24, 2020 13.93 13.97 13.81 13.88 81,300 -0.01(-0.07%)
Dec 23, 2020 13.78 13.94 13.78 13.89 150,599 +0.14(+1.02%)
Dec 22, 2020 13.91 13.94 13.75 13.75 161,848 -0.15(-1.08%)
Dec 21, 2020 14.00 14.05 13.86 13.90 294,763 -0.11(-0.79%)
Dec 18, 2020 14.18 14.18 13.89 14.01 165,300 -0.07(-0.50%)
Dec 17, 2020 14.11 14.12 13.97 14.08 250,344 +0.01(+0.04%)
Dec 16, 2020 14.12 14.12 14.01 14.07 315,779 +0.03(+0.21%)
Dec 15, 2020 14.10 14.10 13.94 14.04 140,690 +0.10(+0.68%)
Dec 14, 2020 14.04 14.14 13.93 13.95 117,362 -0.04(-0.32%)
Dec 11, 2020 13.91 14.02 13.87 13.99 232,400 +0.05(+0.39%)
Dec 10, 2020 14.00 14.00 13.86 13.94 200,435 -0.10(-0.68%)
Dec 09, 2020 14.10 14.17 13.93 14.04 384,181 -0.05(-0.39%)
Dec 08, 2020 14.02 14.15 14.02 14.09 222,047 +0.00(+0.00%)
Dec 07, 2020 14.20 14.21 14.00 14.09 239,446 -0.20(-1.40%)
Dec 04, 2020 14.16 14.38 14.16 14.29 191,600 +0.13(+0.92%)
Dec 03, 2020 13.96 14.20 13.93 14.16 546,248 +0.19(+1.36%)
Dec 02, 2020 13.97 14.06 13.90 13.97 198,937 +0.03(+0.18%)
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.