Vaneck Bdc Income ETF (NY: BIZD )

16.39 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.695 7.823 7.599 7.714 131,462 -0.05(-0.66%)
May 28, 2020 8.086 8.086 7.721 7.765 319,877 -0.19(-2.34%)
May 27, 2020 8.048 8.048 7.766 7.951 230,960 +0.11(+1.39%)
May 26, 2020 7.759 7.913 7.759 7.842 225,420 +0.31(+4.17%)
May 22, 2020 7.490 7.547 7.439 7.528 89,045 +0.06(+0.77%)
May 21, 2020 7.336 7.477 7.336 7.471 470,412 +0.15(+2.01%)
May 20, 2020 7.541 7.541 7.259 7.323 183,022 +0.10(+1.33%)
May 19, 2020 7.131 7.301 7.102 7.227 208,745 +0.12(+1.71%)
May 18, 2020 7.034 7.201 6.964 7.105 194,279 +0.21(+3.07%)
May 15, 2020 6.733 6.930 6.733 6.893 173,100 +0.11(+1.61%)
May 14, 2020 6.470 6.832 6.361 6.784 205,369 +0.10(+1.54%)
May 13, 2020 6.938 6.938 6.515 6.682 240,443 -0.25(-3.61%)
May 12, 2020 6.990 7.102 6.932 6.932 115,113 -0.03(-0.37%)
May 11, 2020 6.874 7.038 6.842 6.958 507,074 -0.03(-0.37%)
May 08, 2020 6.932 7.054 6.906 6.983 206,629 +0.11(+1.59%)
May 07, 2020 6.823 6.998 6.778 6.874 192,516 +0.17(+2.58%)
May 06, 2020 6.727 6.797 6.534 6.701 196,912 +0.10(+1.46%)
May 05, 2020 6.733 6.893 6.511 6.605 1,105,120 +0.17(+2.59%)
May 04, 2020 6.502 6.560 6.316 6.438 331,484 -0.15(-2.33%)
May 01, 2020 6.752 6.752 6.534 6.592 153,763 -0.32(-4.64%)
Apr 30, 2020 6.945 6.952 6.752 6.913 613,744 -0.12(-1.73%)
Apr 29, 2020 6.836 7.079 6.804 7.034 573,297 +0.39(+5.84%)
Apr 28, 2020 6.996 7.118 6.643 6.647 270,731 -0.11(-1.57%)
Apr 27, 2020 6.464 6.893 6.464 6.752 441,841 +0.33(+5.19%)
Apr 24, 2020 6.150 6.477 6.150 6.419 371,308 +0.29(+4.71%)
Apr 23, 2020 6.092 6.169 5.964 6.130 356,345 +0.08(+1.24%)
Apr 22, 2020 6.169 6.220 6.002 6.055 172,637 -0.02(-0.29%)
Apr 21, 2020 6.085 6.207 5.996 6.073 409,206 -0.18(-2.87%)
Apr 20, 2020 6.393 6.459 6.169 6.252 183,128 -0.25(-3.85%)
Apr 17, 2020 6.688 6.720 6.400 6.502 257,935 +0.13(+2.01%)
Apr 16, 2020 6.573 6.624 6.306 6.374 263,576 -0.14(-2.17%)
Apr 15, 2020 6.605 6.605 6.400 6.515 541,890 -0.41(-5.93%)
Apr 14, 2020 6.874 6.945 6.663 6.925 270,584 +0.21(+3.15%)
Apr 13, 2020 6.797 6.823 6.297 6.714 465,848 -0.04(-0.57%)
Apr 09, 2020 6.323 7.031 6.323 6.752 953,457 +0.61(+9.86%)
Apr 08, 2020 5.823 6.348 5.823 6.146 328,587 +0.44(+7.70%)
Apr 07, 2020 5.669 5.983 5.540 5.707 338,845 +0.48(+9.20%)
Apr 06, 2020 5.143 5.540 5.143 5.226 367,943 +0.33(+6.68%)
Apr 03, 2020 5.136 5.233 4.758 4.899 363,823 -0.24(-4.73%)
Apr 02, 2020 5.316 5.452 5.080 5.142 185,944 -0.16(-3.03%)
Apr 01, 2020 5.592 5.673 5.245 5.303 353,537 -0.45(-7.84%)
Mar 31, 2020 5.866 6.057 5.705 5.755 194,322 -0.16(-2.71%)
Mar 30, 2020 6.186 6.186 5.859 5.915 572,243 -0.33(-5.24%)
Mar 27, 2020 6.168 6.546 5.912 6.242 323,941 -0.14(-2.22%)
Mar 26, 2020 5.785 6.909 5.785 6.384 637,390 +0.67(+11.77%)
Mar 25, 2020 5.286 6.569 5.273 5.711 732,332 +0.40(+7.55%)
Mar 24, 2020 4.755 5.489 4.755 5.310 898,557 +0.59(+12.48%)
Mar 23, 2020 5.119 5.205 4.502 4.721 1,183,377 -0.73(-13.40%)
Mar 20, 2020 5.755 6.106 5.421 5.452 366,096 -0.37(-6.36%)
Mar 19, 2020 4.829 5.872 4.191 5.822 599,368 +0.81(+16.26%)
Mar 18, 2020 5.613 5.859 4.385 5.008 1,313,551 -1.12(-18.23%)
Mar 17, 2020 6.489 6.822 5.983 6.125 483,242 -0.81(-11.73%)
Mar 16, 2020 6.963 6.963 6.390 6.939 512,902 -0.70(-9.13%)
Mar 13, 2020 7.728 8.006 7.290 7.636 609,295 +0.30(+4.03%)
Mar 12, 2020 7.926 7.926 7.173 7.340 581,024 -0.99(-11.85%)
Mar 11, 2020 8.561 8.567 8.252 8.326 301,705 -0.39(-4.46%)
Mar 10, 2020 8.894 8.993 8.513 8.715 450,689 +0.05(+0.57%)
Mar 09, 2020 8.845 8.882 8.542 8.666 422,375 -0.79(-8.35%)
Mar 06, 2020 9.554 9.554 9.295 9.455 363,988 -0.23(-2.36%)
Mar 05, 2020 9.683 9.783 9.640 9.683 173,654 -0.13(-1.32%)
Mar 04, 2020 9.720 9.844 9.690 9.813 357,495 +0.20(+2.12%)
Mar 03, 2020 9.739 9.998 9.585 9.609 319,220 -0.06(-0.57%)
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.