Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Bdc Income ETF
(NY:
BIZD
)
16.55
+0.16 (+0.98%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
10.30
10.33
10.30
10.33
162,295
+0.02(+0.18%)
Dec 30, 2019
10.49
10.55
10.28
10.31
198,535
-0.02(-0.20%)
Dec 27, 2019
10.37
10.38
10.33
10.33
70,080
-0.03(-0.29%)
Dec 26, 2019
10.34
10.36
10.34
10.36
83,395
+0.01(+0.06%)
Dec 24, 2019
10.32
10.36
10.32
10.36
62,459
+0.02(+0.17%)
Dec 23, 2019
10.38
10.39
10.31
10.34
157,896
-0.08(-0.74%)
Dec 20, 2019
10.36
10.43
10.36
10.42
1,479,642
+0.03(+0.29%)
Dec 19, 2019
10.38
10.41
10.36
10.39
169,747
+0.01(+0.06%)
Dec 18, 2019
10.44
10.44
10.37
10.38
216,833
-0.04(-0.35%)
Dec 17, 2019
10.38
10.42
10.38
10.42
165,010
+0.04(+0.41%)
Dec 16, 2019
10.34
10.39
10.34
10.38
120,104
+0.06(+0.58%)
Dec 13, 2019
10.30
10.33
10.28
10.32
352,556
+0.02(+0.18%)
Dec 12, 2019
10.26
10.32
10.25
10.30
109,337
+0.04(+0.35%)
Dec 11, 2019
10.25
10.26
10.22
10.26
112,750
+0.02(+0.21%)
Dec 10, 2019
10.22
10.24
10.20
10.24
107,176
+0.03(+0.27%)
Dec 09, 2019
10.18
10.24
10.18
10.21
73,579
+0.02(+0.18%)
Dec 06, 2019
10.16
10.20
10.16
10.19
149,770
+0.04(+0.42%)
Dec 05, 2019
10.19
10.23
10.15
10.15
72,269
+0.01(+0.06%)
Dec 04, 2019
10.13
10.17
10.13
10.15
106,981
+0.04(+0.42%)
Dec 03, 2019
10.10
10.11
10.06
10.10
210,156
-0.03(-0.30%)
Dec 02, 2019
10.20
10.20
10.13
10.13
78,869
-0.05(-0.48%)
Nov 29, 2019
10.15
10.20
10.12
10.18
151,923
+0.04(+0.36%)
Nov 27, 2019
10.07
10.15
10.07
10.15
92,612
+0.10(+0.96%)
Nov 26, 2019
10.03
10.08
10.02
10.05
59,806
+0.01(+0.06%)
Nov 25, 2019
9.971
10.06
9.971
10.04
116,101
+0.08(+0.79%)
Nov 22, 2019
9.965
9.995
9.959
9.965
54,010
-0.02(-0.24%)
Nov 21, 2019
10.04
10.04
9.959
9.989
89,908
-0.02(-0.18%)
Nov 20, 2019
10.02
10.03
9.992
10.01
55,439
-0.02(-0.18%)
Nov 19, 2019
9.995
10.03
9.977
10.03
70,782
+0.05(+0.48%)
Nov 18, 2019
9.977
9.989
9.965
9.977
56,730
-0.01(-0.12%)
Nov 15, 2019
9.983
10.01
9.959
9.989
50,696
+0.00(+0.00%)
Nov 14, 2019
9.989
10.01
9.965
9.989
137,710
+0.01(+0.08%)
Nov 13, 2019
9.995
9.995
9.959
9.982
62,563
-0.01(-0.14%)
Nov 12, 2019
9.935
9.995
9.935
9.995
43,246
+0.06(+0.64%)
Nov 11, 2019
9.923
9.940
9.917
9.932
66,207
+0.00(+0.03%)
Nov 08, 2019
9.923
9.962
9.923
9.929
154,906
+0.00(+0.00%)
Nov 07, 2019
9.995
9.995
9.920
9.929
116,964
-0.06(-0.60%)
Nov 06, 2019
9.965
9.989
9.936
9.989
74,891
+0.05(+0.49%)
Nov 05, 2019
9.953
9.983
9.941
9.941
75,237
-0.02(-0.18%)
Nov 04, 2019
9.959
9.977
9.947
9.959
228,152
+0.01(+0.12%)
Nov 01, 2019
9.905
9.947
9.899
9.947
219,187
+0.07(+0.73%)
Oct 31, 2019
9.899
9.923
9.869
9.875
96,525
-0.03(-0.30%)
Oct 30, 2019
9.917
9.917
9.854
9.905
154,947
+0.00(+0.00%)
Oct 29, 2019
9.899
9.917
9.869
9.905
271,135
+0.00(+0.00%)
Oct 28, 2019
9.875
9.935
9.875
9.905
65,680
+0.05(+0.55%)
Oct 25, 2019
9.875
9.879
9.839
9.851
88,801
-0.02(-0.24%)
Oct 24, 2019
9.899
9.923
9.845
9.875
98,306
-0.01(-0.06%)
Oct 23, 2019
9.905
9.905
9.869
9.881
82,325
-0.01(-0.12%)
Oct 22, 2019
9.899
9.929
9.864
9.893
151,294
+0.00(+0.00%)
Oct 21, 2019
9.845
9.923
9.845
9.893
116,842
+0.03(+0.31%)
Oct 18, 2019
9.833
9.893
9.827
9.863
64,447
+0.04(+0.38%)
Oct 17, 2019
9.814
9.833
9.802
9.826
66,642
+0.02(+0.24%)
Oct 16, 2019
9.796
9.820
9.790
9.802
55,388
-0.01(-0.06%)
Oct 15, 2019
9.730
9.834
9.730
9.808
49,248
+0.08(+0.81%)
Oct 14, 2019
9.772
9.778
9.712
9.730
166,319
-0.03(-0.31%)
Oct 11, 2019
9.772
9.826
9.760
9.760
110,505
+0.02(+0.19%)
Oct 10, 2019
9.694
9.762
9.694
9.742
54,454
+0.04(+0.40%)
Oct 09, 2019
9.682
9.718
9.676
9.703
134,458
+0.03(+0.28%)
Oct 08, 2019
9.730
9.742
9.670
9.676
117,914
-0.08(-0.80%)
Oct 07, 2019
9.706
9.769
9.670
9.754
94,739
+0.06(+0.65%)
Oct 04, 2019
9.621
9.706
9.621
9.691
121,605
+0.08(+0.86%)
Oct 03, 2019
9.621
9.694
9.591
9.608
145,396
-0.01(-0.13%)
Oct 02, 2019
9.814
9.814
9.579
9.621
248,689
-0.19(-1.97%)
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
.