Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.739 8.776 8.724 8.760 40,433 -0.01(-0.06%)
May 30, 2018 8.742 8.776 8.739 8.766 42,752 +0.03(+0.33%)
May 29, 2018 8.755 8.755 8.709 8.737 73,924 -0.02(-0.27%)
May 25, 2018 8.760 8.760 8.760 0 +0.02(+0.21%)
May 24, 2018 8.750 8.760 8.708 8.742 48,798 -0.01(-0.15%)
May 23, 2018 8.708 8.760 8.698 8.755 85,396 +0.01(+0.12%)
May 22, 2018 8.719 8.745 8.692 8.745 80,671 +0.02(+0.18%)
May 21, 2018 8.719 8.734 8.708 8.729 82,394 +0.01(+0.12%)
May 18, 2018 8.656 8.719 8.656 8.719 42,676 +0.06(+0.66%)
May 17, 2018 8.635 8.708 8.635 8.661 43,830 +0.00(+0.00%)
May 16, 2018 8.656 8.692 8.638 8.661 137,232 +0.03(+0.30%)
May 15, 2018 8.661 8.666 8.609 8.635 45,857 -0.03(-0.36%)
May 14, 2018 8.682 8.682 8.651 8.666 136,077 +0.02(+0.24%)
May 11, 2018 8.630 8.656 8.630 8.645 56,564 +0.02(+0.18%)
May 10, 2018 8.604 8.635 8.588 8.630 87,545 +0.05(+0.61%)
May 09, 2018 8.572 8.588 8.538 8.577 79,006 +0.01(+0.06%)
May 08, 2018 8.541 8.577 8.536 8.572 57,333 +0.03(+0.31%)
May 07, 2018 8.483 8.546 8.473 8.546 163,331 +0.08(+0.93%)
May 04, 2018 8.373 8.478 8.373 8.468 88,518 +0.05(+0.62%)
May 03, 2018 8.379 8.420 8.363 8.415 58,888 +0.02(+0.25%)
May 02, 2018 8.388 8.426 8.363 8.394 113,990 +0.01(+0.12%)
May 01, 2018 8.410 8.426 8.368 8.384 80,157 -0.03(-0.37%)
Apr 30, 2018 8.410 8.441 8.410 8.415 52,733 +0.02(+0.19%)
Apr 27, 2018 8.342 8.431 8.342 8.400 73,392 +0.05(+0.56%)
Apr 26, 2018 8.347 8.358 8.311 8.352 81,841 +0.02(+0.25%)
Apr 25, 2018 8.343 8.366 8.326 8.332 33,699 -0.02(-0.26%)
Apr 24, 2018 8.373 8.381 8.352 8.354 33,138 +0.00(+0.01%)
Apr 23, 2018 8.394 8.394 8.352 8.352 63,182 -0.02(-0.25%)
Apr 20, 2018 8.368 8.389 8.352 8.373 56,440 -0.03(-0.37%)
Apr 19, 2018 8.405 8.422 8.379 8.405 118,953 -0.01(-0.09%)
Apr 18, 2018 8.420 8.436 8.405 8.412 100,346 +0.01(+0.15%)
Apr 17, 2018 8.410 8.420 8.392 8.400 135,498 +0.05(+0.56%)
Apr 16, 2018 8.368 8.384 8.350 8.352 172,060 +0.00(+0.00%)
Apr 13, 2018 8.379 8.380 8.333 8.352 68,316 -0.03(-0.31%)
Apr 12, 2018 8.394 8.415 8.368 8.379 79,396 -0.01(-0.06%)
Apr 11, 2018 8.368 8.400 8.363 8.384 109,370 +0.02(+0.25%)
Apr 10, 2018 8.405 8.405 8.358 8.363 89,183 -0.02(-0.25%)
Apr 09, 2018 8.394 8.426 8.379 8.384 101,881 -0.01(-0.06%)
Apr 06, 2018 8.405 8.441 8.368 8.389 74,667 -0.06(-0.68%)
Apr 05, 2018 8.410 8.452 8.394 8.447 46,567 +0.07(+0.81%)
Apr 04, 2018 8.290 8.405 8.290 8.379 103,892 +0.07(+0.82%)
Apr 03, 2018 8.305 8.337 8.298 8.311 66,140 +0.03(+0.32%)
Apr 02, 2018 8.279 8.290 8.222 8.284 125,032 -0.02(-0.23%)
Mar 29, 2018 8.304 8.304 8.304 0 +0.07(+0.81%)
Mar 28, 2018 8.248 8.268 8.232 8.237 76,980 +0.02(+0.25%)
Mar 27, 2018 8.304 8.324 8.207 8.217 130,241 -0.05(-0.56%)
Mar 26, 2018 8.273 8.319 8.258 8.263 145,121 +0.04(+0.50%)
Mar 23, 2018 8.406 8.406 8.222 8.222 347,614 -0.14(-1.71%)
Mar 22, 2018 8.181 8.421 8.171 8.365 554,254 +0.17(+2.06%)
Mar 21, 2018 8.197 8.212 8.171 8.197 111,609 +0.00(+0.00%)
Mar 20, 2018 8.222 8.237 8.181 8.197 58,708 -0.03(-0.37%)
Mar 19, 2018 8.212 8.263 8.186 8.227 54,496 -0.01(-0.12%)
Mar 16, 2018 8.197 8.248 8.197 8.237 43,834 +0.05(+0.62%)
Mar 15, 2018 8.278 8.299 8.171 8.186 98,441 -0.09(-1.11%)
Mar 14, 2018 8.334 8.334 8.268 8.278 40,049 -0.03(-0.37%)
Mar 13, 2018 8.304 8.316 8.263 8.309 62,051 +0.02(+0.25%)
Mar 12, 2018 8.263 8.293 8.248 8.289 96,798 +0.03(+0.37%)
Mar 09, 2018 8.273 8.283 8.248 8.258 58,793 +0.00(+0.00%)
Mar 08, 2018 8.237 8.258 8.217 8.258 55,936 +0.04(+0.43%)
Mar 07, 2018 8.191 8.222 158,941 -0.04(-0.43%)
Mar 06, 2018 8.227 8.273 8.207 8.258 244,894 +0.05(+0.62%)
Mar 05, 2018 8.100 8.227 8.089 8.207 188,862 +0.12(+1.52%)
Mar 02, 2018 8.033 8.089 8.003 8.084 48,598 +0.03(+0.38%)
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.