Vaneck Bdc Income ETF (NY: BIZD )

16.90 +0.13 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.161 8.175 8.161 8.161 29,650 +0.01(+0.08%)
Jul 28, 2016 8.180 8.180 8.151 8.154 28,880 -0.01(-0.08%)
Jul 27, 2016 8.213 8.213 8.137 8.161 116,214 -0.01(-0.17%)
Jul 26, 2016 8.180 8.180 8.128 8.175 352,362 +0.00(+0.06%)
Jul 25, 2016 8.151 8.175 8.108 8.170 53,403 +0.06(+0.76%)
Jul 22, 2016 8.118 8.137 8.080 8.109 47,369 +0.03(+0.41%)
Jul 21, 2016 8.113 8.113 8.047 8.075 47,235 -0.01(-0.12%)
Jul 20, 2016 8.070 8.085 8.042 8.085 105,957 +0.03(+0.35%)
Jul 19, 2016 8.028 8.056 8.028 8.056 36,202 +0.03(+0.36%)
Jul 18, 2016 7.994 8.042 7.971 8.028 34,517 +0.06(+0.72%)
Jul 15, 2016 7.904 7.971 7.904 7.971 91,318 +0.07(+0.84%)
Jul 14, 2016 7.923 7.923 7.899 7.904 50,578 +0.00(+0.00%)
Jul 13, 2016 7.923 7.928 7.894 7.904 72,604 -0.03(-0.36%)
Jul 12, 2016 7.894 7.942 7.894 7.932 73,403 +0.05(+0.60%)
Jul 11, 2016 7.861 7.885 7.828 7.885 46,018 +0.06(+0.73%)
Jul 08, 2016 7.885 7.823 7.823 7.828 49,788 +0.00(+0.06%)
Jul 07, 2016 7.799 7.828 7.787 7.823 34,212 +0.02(+0.24%)
Jul 06, 2016 7.756 7.809 7.752 7.804 61,643 +0.03(+0.37%)
Jul 05, 2016 7.875 7.875 7.752 7.775 325,492 -0.07(-0.85%)
Jul 01, 2016 7.756 7.842 7.842 7.842 95,407 +0.11(+1.39%)
Jun 30, 2016 7.758 7.758 7.707 7.734 77,500 +0.00(+0.00%)
Jun 29, 2016 7.679 7.744 7.665 7.734 73,336 +0.10(+1.33%)
Jun 28, 2016 7.632 7.656 7.563 7.633 66,991 +0.12(+1.55%)
Jun 27, 2016 7.637 7.637 7.498 7.516 50,728 -0.15(-1.94%)
Jun 24, 2016 7.581 7.683 7.466 7.665 45,126 -0.03(-0.42%)
Jun 23, 2016 7.716 7.716 7.667 7.697 135,584 +0.06(+0.76%)
Jun 22, 2016 7.660 7.683 7.639 7.639 173,126 -0.01(-0.15%)
Jun 21, 2016 7.609 7.656 7.604 7.651 85,629 +0.02(+0.24%)
Jun 20, 2016 7.628 7.651 7.626 7.632 76,574 +0.06(+0.79%)
Jun 17, 2016 7.540 7.604 7.540 7.572 26,422 -0.01(-0.12%)
Jun 16, 2016 7.544 7.581 7.507 7.581 114,277 +0.03(+0.38%)
Jun 15, 2016 7.540 7.586 7.526 7.553 65,015 +0.04(+0.55%)
Jun 14, 2016 7.600 7.600 7.498 7.512 86,803 -0.07(-0.92%)
Jun 13, 2016 7.572 7.614 7.544 7.581 73,728 -0.01(-0.10%)
Jun 10, 2016 7.600 7.600 7.567 7.589 32,249 -0.00(-0.02%)
Jun 09, 2016 7.600 7.609 7.570 7.591 97,317 -0.01(-0.10%)
Jun 08, 2016 7.623 7.637 7.581 7.598 55,004 -0.02(-0.27%)
Jun 07, 2016 7.628 7.628 7.595 7.618 60,522 +0.00(+0.02%)
Jun 06, 2016 7.591 7.637 7.591 7.617 41,268 +0.03(+0.35%)
Jun 03, 2016 7.567 7.591 7.555 7.591 24,783 +0.00(+0.06%)
Jun 02, 2016 7.570 7.591 7.558 7.586 35,478 +0.01(+0.18%)
Jun 01, 2016 7.526 7.586 7.526 7.572 63,266 +0.02(+0.31%)
May 31, 2016 7.567 7.572 7.537 7.549 41,102 -0.00(-0.06%)
May 27, 2016 7.526 7.553 7.553 7.553 20,678 +0.03(+0.37%)
May 26, 2016 7.563 7.563 7.496 7.526 85,373 -0.01(-0.12%)
May 25, 2016 7.535 7.540 7.512 7.535 64,072 +0.03(+0.43%)
May 24, 2016 7.488 7.502 7.447 7.502 65,709 +0.06(+0.87%)
May 23, 2016 7.433 7.442 7.409 7.437 80,507 +0.01(+0.13%)
May 20, 2016 7.423 7.488 7.419 7.428 48,516 +0.03(+0.44%)
May 19, 2016 7.479 7.479 7.363 7.396 59,279 -0.12(-1.61%)
May 18, 2016 7.526 7.563 7.484 7.516 109,877 -0.04(-0.55%)
May 17, 2016 7.572 7.591 7.526 7.558 49,847 +0.00(+0.06%)
May 16, 2016 7.553 7.577 7.542 7.553 23,123 +0.00(+0.06%)
May 13, 2016 7.540 7.567 7.520 7.549 49,375 -0.01(-0.17%)
May 12, 2016 7.577 7.577 7.516 7.562 24,109 -0.00(-0.01%)
May 11, 2016 7.521 7.604 7.488 7.563 44,350 +0.02(+0.25%)
May 10, 2016 7.495 7.549 7.473 7.544 28,344 +0.10(+1.37%)
May 09, 2016 7.498 7.507 7.397 7.442 43,560 -0.05(-0.68%)
May 06, 2016 7.456 7.498 7.456 7.493 16,045 +0.03(+0.37%)
May 05, 2016 7.632 7.632 7.465 7.465 19,920 -0.07(-0.92%)
May 04, 2016 7.516 7.553 7.484 7.535 100,332 +0.02(+0.31%)
May 03, 2016 7.544 7.544 7.439 7.512 108,416 -0.05(-0.61%)
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.