Vaneck Bdc Income ETF (NY: BIZD )

16.90 +0.13 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.432 8.432 8.350 8.364 90,767 -0.05(-0.61%)
Oct 28, 2016 8.393 8.442 8.369 8.416 78,014 +0.00(+0.03%)
Oct 27, 2016 8.447 8.447 8.402 8.413 38,434 -0.02(-0.26%)
Oct 26, 2016 8.471 8.471 8.393 8.435 64,641 -0.05(-0.60%)
Oct 25, 2016 8.447 8.486 8.398 8.486 39,604 +0.03(+0.34%)
Oct 24, 2016 8.398 8.471 8.398 8.457 85,640 +0.07(+0.87%)
Oct 21, 2016 8.355 8.418 8.354 8.384 38,844 +0.03(+0.41%)
Oct 20, 2016 8.359 8.378 8.316 8.350 27,623 -0.04(-0.52%)
Oct 19, 2016 8.340 8.401 8.340 8.393 45,844 +0.05(+0.58%)
Oct 18, 2016 8.325 8.364 8.325 8.345 101,881 +0.03(+0.31%)
Oct 17, 2016 8.359 8.359 8.316 8.319 45,943 -0.05(-0.54%)
Oct 14, 2016 8.461 8.461 8.340 8.364 28,206 -0.08(-0.92%)
Oct 13, 2016 8.384 8.442 8.355 8.442 53,023 +0.01(+0.17%)
Oct 12, 2016 8.389 8.457 8.389 8.427 31,906 +0.00(+0.06%)
Oct 11, 2016 8.457 8.457 8.398 8.423 78,807 -0.02(-0.29%)
Oct 10, 2016 8.471 8.476 8.447 8.447 47,539 +0.01(+0.15%)
Oct 07, 2016 8.466 8.488 8.419 8.434 45,440 -0.02(-0.21%)
Oct 06, 2016 8.486 8.486 8.437 8.452 44,626 -0.04(-0.51%)
Oct 05, 2016 8.511 8.511 8.466 8.495 112,539 +0.03(+0.37%)
Oct 04, 2016 8.495 8.534 8.427 8.464 49,377 -0.01(-0.09%)
Oct 03, 2016 8.461 8.508 8.432 8.471 160,880 +0.00(+0.01%)
Sep 30, 2016 8.618 8.618 8.470 8.470 78,287 +0.01(+0.11%)
Sep 29, 2016 8.480 8.503 8.444 8.461 156,897 -0.00(-0.00%)
Sep 28, 2016 8.438 8.489 8.404 8.461 42,523 +0.02(+0.28%)
Sep 27, 2016 8.413 8.451 8.413 8.437 94,855 +0.02(+0.23%)
Sep 26, 2016 8.461 8.466 8.418 8.418 59,737 -0.03(-0.37%)
Sep 23, 2016 8.423 8.470 8.413 8.449 33,674 +0.00(+0.03%)
Sep 22, 2016 8.494 8.494 8.423 8.446 133,611 +0.03(+0.34%)
Sep 21, 2016 8.465 8.465 8.385 8.418 20,977 +0.01(+0.17%)
Sep 20, 2016 8.437 8.446 8.404 8.404 36,191 +0.04(+0.51%)
Sep 19, 2016 8.384 8.446 8.361 8.361 61,254 +0.04(+0.46%)
Sep 16, 2016 8.351 8.375 8.283 8.323 45,066 -0.02(-0.29%)
Sep 15, 2016 8.278 8.357 8.270 8.346 37,742 +0.08(+0.98%)
Sep 14, 2016 8.301 8.306 8.256 8.266 62,883 -0.01(-0.12%)
Sep 13, 2016 8.370 8.370 8.275 8.275 49,700 -0.10(-1.25%)
Sep 12, 2016 8.375 8.394 8.271 8.380 103,233 -0.05(-0.56%)
Sep 09, 2016 8.556 8.556 8.418 8.427 152,623 -0.16(-1.83%)
Sep 08, 2016 8.589 8.589 8.570 8.584 34,504 -0.01(-0.17%)
Sep 07, 2016 8.608 8.608 8.548 8.599 58,348 +0.00(+0.00%)
Sep 06, 2016 8.618 8.618 8.575 8.599 52,306 +0.00(+0.00%)
Sep 02, 2016 8.580 8.599 8.599 8.599 81,117 +0.04(+0.50%)
Sep 01, 2016 8.584 8.603 8.503 8.556 131,095 -0.02(-0.22%)
Aug 31, 2016 8.641 8.641 8.532 8.575 46,672 -0.04(-0.44%)
Aug 30, 2016 8.561 8.613 8.534 8.613 97,414 +0.06(+0.72%)
Aug 29, 2016 8.494 8.551 8.480 8.551 128,336 +0.08(+0.96%)
Aug 26, 2016 8.456 8.478 8.436 8.470 89,778 +0.04(+0.51%)
Aug 25, 2016 8.451 8.475 8.423 8.427 87,903 -0.03(-0.34%)
Aug 24, 2016 8.461 8.470 8.432 8.456 107,197 +0.01(+0.11%)
Aug 23, 2016 8.465 8.465 8.446 8.446 112,469 +0.02(+0.23%)
Aug 22, 2016 8.418 8.441 8.399 8.427 72,320 +0.03(+0.34%)
Aug 19, 2016 8.365 8.404 8.365 8.399 39,478 -0.00(-0.06%)
Aug 18, 2016 8.337 8.404 8.337 8.404 32,358 +0.07(+0.80%)
Aug 17, 2016 8.304 8.344 8.304 8.337 48,099 +0.01(+0.11%)
Aug 16, 2016 8.327 8.335 8.308 8.327 210,101 +0.00(+0.00%)
Aug 15, 2016 8.323 8.327 8.313 8.327 53,918 +0.01(+0.17%)
Aug 12, 2016 8.327 8.327 8.285 8.313 280,373 +0.02(+0.29%)
Aug 11, 2016 8.275 8.289 8.261 8.289 68,611 +0.01(+0.11%)
Aug 10, 2016 8.266 8.289 8.251 8.280 88,449 +0.00(+0.06%)
Aug 09, 2016 8.237 8.280 8.227 8.275 109,847 +0.05(+0.60%)
Aug 08, 2016 8.232 8.270 8.226 8.226 73,926 -0.00(-0.02%)
Aug 05, 2016 8.223 8.242 8.223 8.227 37,015 -0.00(-0.06%)
Aug 04, 2016 8.223 8.232 8.193 8.232 37,064 +0.02(+0.29%)
Aug 03, 2016 8.151 8.208 8.142 8.208 82,107 +0.08(+0.99%)
Aug 02, 2016 8.189 8.189 8.128 8.128 58,717 -0.04(-0.52%)
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.