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
)
16.48
-0.07 (-0.42%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jan 29, 2021
9.945
9.948
9.721
9.791
175,571
-0.15(-1.48%)
Jan 28, 2021
10.03
10.04
9.907
9.938
112,650
-0.06(-0.56%)
Jan 27, 2021
10.03
10.12
9.987
9.994
174,365
-0.07(-0.69%)
Jan 26, 2021
10.01
10.13
10.01
10.06
145,831
+0.06(+0.59%)
Jan 25, 2021
10.05
10.11
9.987
10.00
127,332
-0.07(-0.73%)
Jan 22, 2021
10.07
10.08
10.01
10.08
257,132
-0.01(-0.14%)
Jan 21, 2021
10.04
10.11
10.04
10.09
221,872
+0.07(+0.70%)
Jan 20, 2021
9.987
10.05
9.970
10.02
197,061
+0.05(+0.49%)
Jan 19, 2021
10.01
10.06
9.928
9.973
420,306
+0.02(+0.21%)
Jan 15, 2021
9.889
9.987
9.889
9.952
483,930
+0.05(+0.49%)
Jan 14, 2021
9.791
9.938
9.791
9.903
169,083
+0.13(+1.36%)
Jan 13, 2021
9.735
9.788
9.728
9.770
228,551
+0.03(+0.29%)
Jan 12, 2021
9.784
9.784
9.707
9.742
419,565
+0.02(+0.22%)
Jan 11, 2021
9.798
9.804
9.700
9.721
151,281
-0.10(-1.00%)
Jan 08, 2021
9.763
9.819
9.728
9.819
164,267
+0.06(+0.57%)
Jan 07, 2021
9.735
9.784
9.728
9.763
468,037
+0.08(+0.79%)
Jan 06, 2021
9.672
9.728
9.602
9.686
409,102
+0.11(+1.17%)
Jan 05, 2021
9.518
9.651
9.518
9.574
167,904
+0.07(+0.74%)
Jan 04, 2021
9.616
9.658
9.372
9.505
518,041
-0.09(-0.95%)
Dec 31, 2020
9.595
9.595
9.595
783,438
+0.09(+0.96%)
Dec 30, 2020
9.491
9.609
9.477
9.505
783,438
+0.01(+0.07%)
Dec 29, 2020
9.595
9.595
9.405
9.498
342,710
+0.05(+0.55%)
Dec 28, 2020
9.547
9.568
9.438
9.445
358,483
-0.03(-0.29%)
Dec 24, 2020
9.507
9.533
9.425
9.472
119,129
-0.01(-0.07%)
Dec 23, 2020
9.404
9.513
9.404
9.479
220,673
+0.10(+1.02%)
Dec 22, 2020
9.493
9.513
9.384
9.384
237,157
-0.10(-1.08%)
Dec 21, 2020
9.554
9.588
9.459
9.486
431,918
-0.08(-0.79%)
Dec 18, 2020
9.677
9.677
9.479
9.561
242,215
-0.05(-0.50%)
Dec 17, 2020
9.629
9.640
9.536
9.609
366,831
+0.00(+0.04%)
Dec 16, 2020
9.636
9.636
9.561
9.605
462,713
+0.02(+0.21%)
Dec 15, 2020
9.623
9.623
9.513
9.585
206,154
+0.06(+0.68%)
Dec 14, 2020
9.582
9.650
9.507
9.520
171,971
-0.03(-0.32%)
Dec 11, 2020
9.493
9.568
9.466
9.551
340,537
+0.04(+0.39%)
Dec 10, 2020
9.554
9.554
9.459
9.513
293,699
-0.06(-0.68%)
Dec 09, 2020
9.623
9.670
9.507
9.578
562,943
-0.04(-0.39%)
Dec 08, 2020
9.568
9.657
9.568
9.616
325,367
+0.00(+0.00%)
Dec 07, 2020
9.691
9.698
9.554
9.616
350,862
-0.14(-1.40%)
Dec 04, 2020
9.664
9.812
9.664
9.752
280,753
+0.09(+0.92%)
Dec 03, 2020
9.527
9.691
9.507
9.664
800,421
+0.13(+1.36%)
Dec 02, 2020
9.534
9.595
9.486
9.534
291,504
+0.02(+0.18%)
Dec 01, 2020
9.554
9.561
9.418
9.517
175,760
+0.15(+1.57%)
Nov 30, 2020
9.520
9.554
9.370
9.370
1,128,064
-0.15(-1.58%)
Nov 27, 2020
9.554
9.561
9.507
9.520
152,685
-0.01(-0.07%)
Nov 25, 2020
9.384
9.554
9.363
9.527
562,385
+0.09(+0.98%)
Nov 24, 2020
9.507
9.507
9.311
9.435
579,088
+0.13(+1.36%)
Nov 23, 2020
9.111
9.309
9.111
9.309
232,144
+0.20(+2.25%)
Nov 20, 2020
9.145
9.145
9.063
9.104
386,987
-0.03(-0.37%)
Nov 19, 2020
9.104
9.145
9.027
9.138
216,730
+0.17(+1.90%)
Nov 18, 2020
9.077
9.145
8.967
8.967
312,413
-0.03(-0.38%)
Nov 17, 2020
8.961
9.022
8.930
9.002
443,076
+0.02(+0.23%)
Nov 16, 2020
8.886
9.049
8.886
8.981
435,655
+0.20(+2.25%)
Nov 13, 2020
8.731
8.817
8.731
8.783
117,664
+0.14(+1.58%)
Nov 12, 2020
8.783
8.783
8.613
8.647
353,329
-0.14(-1.55%)
Nov 11, 2020
8.824
8.838
8.715
8.783
568,035
+0.05(+0.63%)
Nov 10, 2020
8.469
8.759
8.469
8.729
359,120
+0.26(+3.06%)
Nov 09, 2020
8.633
8.701
8.374
8.469
904,134
+0.20(+2.39%)
Nov 06, 2020
8.299
8.299
8.217
8.271
96,124
-0.03(-0.41%)
Nov 05, 2020
8.060
8.305
8.048
8.305
169,484
+0.29(+3.66%)
Nov 04, 2020
7.944
8.101
7.828
8.012
91,359
+0.03(+0.43%)
Nov 03, 2020
7.910
7.991
7.910
7.978
87,090
+0.12(+1.48%)
Nov 02, 2020
7.780
7.910
7.780
7.862
84,850
+0.19(+2.47%)
Oct 30, 2020
7.725
7.739
7.609
7.672
418,931
-0.05(-0.60%)
Oct 29, 2020
7.698
7.753
7.623
7.719
161,160
+0.02(+0.27%)
Oct 28, 2020
7.862
7.872
7.695
7.698
1,113,500
-0.25(-3.09%)
Oct 27, 2020
7.951
7.991
7.937
7.944
106,306
+0.03(+0.34%)
Oct 26, 2020
7.971
8.005
7.896
7.916
270,813
-0.14(-1.69%)
Oct 23, 2020
7.991
8.067
7.991
8.053
96,417
+0.06(+0.77%)
Oct 22, 2020
8.012
8.012
7.937
7.991
98,330
+0.02(+0.26%)
Oct 21, 2020
7.971
8.012
7.957
7.971
189,224
-0.02(-0.26%)
Oct 20, 2020
7.991
8.039
7.978
7.991
119,087
+0.02(+0.24%)
Oct 19, 2020
8.148
8.148
7.964
7.973
184,354
-0.11(-1.41%)
Oct 16, 2020
8.121
8.153
8.087
8.087
103,743
-0.04(-0.50%)
Oct 15, 2020
8.121
8.153
8.101
8.128
129,111
-0.02(-0.25%)
Oct 14, 2020
8.114
8.210
8.114
8.148
113,011
+0.03(+0.34%)
Oct 13, 2020
8.148
8.189
8.114
8.121
290,575
-0.06(-0.71%)
Oct 12, 2020
8.312
8.312
8.163
8.179
133,098
-0.11(-1.28%)
Oct 09, 2020
8.340
8.353
8.264
8.285
114,587
-0.03(-0.33%)
Oct 08, 2020
8.244
8.326
8.244
8.312
236,921
+0.07(+0.83%)
Oct 07, 2020
8.319
8.319
8.196
8.244
258,930
+0.05(+0.67%)
Oct 06, 2020
8.251
8.305
8.189
8.189
95,189
-0.06(-0.74%)
Oct 05, 2020
8.264
8.353
8.251
8.251
173,751
-0.01(-0.17%)
Oct 02, 2020
8.060
8.292
8.060
8.264
123,525
+0.05(+0.66%)
Oct 01, 2020
8.189
8.237
8.070
8.210
159,114
+0.16(+2.04%)
Sep 30, 2020
8.066
8.172
8.046
8.046
240,397
+0.01(+0.16%)
Sep 29, 2020
8.205
8.205
8.033
8.033
120,477
-0.14(-1.66%)
Sep 28, 2020
8.046
8.245
8.046
8.169
125,178
+0.18(+2.24%)
Sep 25, 2020
7.715
7.993
7.715
7.990
199,628
+0.21(+2.68%)
Sep 24, 2020
7.814
7.894
7.748
7.781
181,358
-0.05(-0.59%)
Sep 23, 2020
8.033
8.079
7.828
7.828
116,104
-0.19(-2.39%)
Sep 22, 2020
8.073
8.106
8.003
8.020
165,190
+0.02(+0.25%)
Sep 21, 2020
8.013
8.099
7.980
8.000
200,653
-0.08(-0.98%)
Sep 18, 2020
8.145
8.152
8.079
8.079
50,586
-0.04(-0.49%)
Sep 17, 2020
8.145
8.165
8.092
8.119
90,045
-0.07(-0.81%)
Sep 16, 2020
8.205
8.258
8.172
8.185
135,141
+0.03(+0.41%)
Sep 15, 2020
8.205
8.271
8.152
8.152
99,015
-0.01(-0.16%)
Sep 14, 2020
8.179
8.238
8.119
8.165
92,156
+0.07(+0.81%)
Sep 11, 2020
8.039
8.132
8.039
8.100
64,781
+0.04(+0.50%)
Sep 10, 2020
8.086
8.120
8.028
8.059
88,940
+0.02(+0.25%)
Sep 09, 2020
8.099
8.099
7.983
8.039
149,793
+0.01(+0.17%)
Sep 08, 2020
7.947
8.069
7.861
8.026
284,695
+0.08(+0.99%)
Sep 04, 2020
8.079
8.079
7.801
7.948
145,266
-0.01(-0.16%)
Sep 03, 2020
8.092
8.139
7.947
7.960
194,278
-0.15(-1.88%)
Sep 02, 2020
8.092
8.132
8.031
8.112
114,682
+0.02(+0.25%)
Sep 01, 2020
8.039
8.105
8.039
8.092
83,197
+0.01(+0.08%)
Aug 31, 2020
8.205
8.205
8.046
8.086
74,524
-0.09(-1.05%)
Aug 28, 2020
8.106
8.172
8.039
8.172
168,823
+0.15(+1.90%)
Aug 27, 2020
7.980
8.033
7.980
8.020
57,110
+0.07(+0.83%)
Aug 26, 2020
8.086
8.086
7.953
7.953
102,964
-0.12(-1.48%)
Aug 25, 2020
8.159
8.165
8.033
8.073
83,110
-0.06(-0.73%)
Aug 24, 2020
8.026
8.132
8.000
8.132
112,127
+0.17(+2.08%)
Aug 21, 2020
7.980
7.986
7.914
7.967
73,992
-0.01(-0.17%)
Aug 20, 2020
7.986
8.046
7.953
7.980
66,991
-0.01(-0.08%)
Aug 19, 2020
7.993
8.033
7.980
7.986
88,345
-0.04(-0.50%)
Aug 18, 2020
8.185
8.185
8.006
8.026
146,192
-0.11(-1.38%)
Aug 17, 2020
8.232
8.238
8.073
8.139
140,821
-0.03(-0.41%)
Aug 14, 2020
8.165
8.225
8.145
8.172
156,743
-0.05(-0.56%)
Aug 13, 2020
8.238
8.344
8.218
8.218
120,846
-0.02(-0.24%)
Aug 12, 2020
8.298
8.377
8.232
8.238
104,377
-0.03(-0.40%)
Aug 11, 2020
8.457
8.510
8.238
8.271
245,017
-0.07(-0.87%)
Aug 10, 2020
8.185
8.397
8.185
8.344
289,778
+0.17(+2.11%)
Aug 07, 2020
8.000
8.172
8.000
8.172
83,354
+0.14(+1.73%)
Aug 06, 2020
8.000
8.095
8.000
8.033
115,352
-0.01(-0.16%)
Aug 05, 2020
7.940
8.046
7.940
8.046
127,221
+0.13(+1.67%)
Aug 04, 2020
7.775
7.927
7.775
7.914
56,619
+0.06(+0.76%)
Aug 03, 2020
7.688
7.861
7.682
7.854
479,823
+0.12(+1.54%)
Jul 31, 2020
7.675
7.735
7.629
7.735
49,076
+0.01(+0.17%)
Jul 30, 2020
7.616
7.728
7.604
7.722
68,858
-0.01(-0.17%)
Jul 29, 2020
7.642
7.735
7.594
7.735
82,401
+0.05(+0.69%)
Jul 28, 2020
7.609
7.682
7.589
7.682
79,347
+0.08(+1.05%)
Jul 27, 2020
7.715
7.715
7.589
7.602
95,578
-0.09(-1.14%)
Jul 24, 2020
7.735
7.794
7.675
7.690
103,740
-0.15(-1.92%)
Jul 23, 2020
7.854
7.900
7.755
7.841
195,575
+0.01(+0.17%)
Jul 22, 2020
7.748
7.841
7.715
7.828
122,061
+0.09(+1.20%)
Jul 21, 2020
7.642
7.755
7.642
7.735
58,173
+0.08(+1.04%)
Jul 20, 2020
7.642
7.675
7.589
7.655
174,000
-0.03(-0.43%)
Jul 17, 2020
7.715
7.741
7.649
7.688
75,351
+0.02(+0.26%)
Jul 16, 2020
7.622
7.755
7.622
7.669
80,894
-0.02(-0.26%)
Jul 15, 2020
7.549
7.741
7.549
7.688
124,622
+0.14(+1.84%)
Jul 14, 2020
7.437
7.549
7.410
7.549
70,024
+0.12(+1.60%)
Jul 13, 2020
7.457
7.601
7.430
7.430
148,804
+0.00(+0.00%)
Jul 10, 2020
7.278
7.477
7.259
7.430
108,874
+0.13(+1.72%)
Jul 09, 2020
7.503
7.569
7.304
7.304
193,822
-0.23(-2.99%)
Jul 08, 2020
7.649
7.649
7.483
7.530
198,600
-0.04(-0.52%)
Jul 07, 2020
7.682
7.682
7.497
7.569
152,419
-0.09(-1.21%)
Jul 06, 2020
7.794
7.854
7.589
7.662
603,364
-0.03(-0.34%)
Jul 02, 2020
7.801
7.894
7.688
7.688
102,683
+0.01(+0.09%)
Jul 01, 2020
7.788
7.826
7.682
7.682
143,089
-0.11(-1.40%)
Jun 30, 2020
7.695
7.840
7.669
7.791
198,530
+0.10(+1.25%)
Jun 29, 2020
7.714
7.714
7.541
7.695
277,628
+0.10(+1.35%)
Jun 26, 2020
7.676
7.676
7.522
7.592
202,262
-0.08(-1.09%)
Jun 25, 2020
7.535
7.714
7.535
7.676
101,196
+0.10(+1.35%)
Jun 24, 2020
7.695
7.727
7.451
7.573
182,170
-0.20(-2.56%)
Jun 23, 2020
7.830
7.887
7.727
7.772
116,966
-0.04(-0.57%)
Jun 22, 2020
7.894
7.894
7.721
7.817
221,983
-0.08(-0.97%)
Jun 19, 2020
7.958
8.054
7.810
7.894
122,418
-0.02(-0.24%)
Jun 18, 2020
7.932
8.016
7.874
7.913
111,969
-0.04(-0.48%)
Jun 17, 2020
8.112
8.169
7.951
7.951
77,965
-0.17(-2.05%)
Jun 16, 2020
8.298
8.362
8.118
8.118
242,819
+0.04(+0.44%)
Jun 15, 2020
7.855
8.137
7.721
8.083
139,756
+0.05(+0.68%)
Jun 12, 2020
8.016
8.096
7.764
8.028
97,154
+0.35(+4.51%)
Jun 11, 2020
7.804
7.913
7.599
7.682
302,845
-0.49(-6.04%)
Jun 10, 2020
8.509
8.509
8.048
8.176
244,638
-0.31(-3.70%)
Jun 09, 2020
8.599
8.599
8.346
8.490
284,663
-0.13(-1.49%)
Jun 08, 2020
8.304
8.618
8.304
8.618
228,159
+0.44(+5.41%)
Jun 05, 2020
8.445
8.445
7.919
8.176
279,924
+0.01(+0.16%)
Jun 04, 2020
8.105
8.163
8.028
8.163
123,377
+0.03(+0.32%)
Jun 03, 2020
7.951
8.202
7.951
8.137
539,500
+0.20(+2.50%)
Jun 02, 2020
7.951
7.951
7.823
7.939
236,687
+0.06(+0.81%)
Jun 01, 2020
7.727
7.964
7.695
7.874
189,515
+0.16(+2.08%)
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%)
Mar 02, 2020
9.387
9.696
9.387
9.665
258,804
+0.36(+3.84%)
Feb 28, 2020
9.480
9.480
9.147
9.307
544,442
-0.35(-3.58%)
Feb 27, 2020
9.905
9.905
9.495
9.653
571,583
-0.32(-3.21%)
Feb 26, 2020
9.942
10.10
9.930
9.973
221,958
+0.07(+0.75%)
Feb 25, 2020
10.37
10.39
9.853
9.899
461,702
-0.47(-4.52%)
Feb 24, 2020
10.52
10.52
10.32
10.37
330,313
-0.17(-1.58%)
Feb 21, 2020
10.58
10.60
10.49
10.53
270,437
-0.07(-0.64%)
Feb 20, 2020
10.52
10.60
10.52
10.60
88,435
+0.10(+0.94%)
Feb 19, 2020
10.54
10.57
10.50
10.50
97,017
-0.05(-0.47%)
Feb 18, 2020
10.54
10.57
10.52
10.55
117,648
+0.01(+0.06%)
Feb 14, 2020
10.57
10.58
10.52
10.55
93,226
-0.01(-0.12%)
Feb 13, 2020
10.49
10.56
10.48
10.56
282,826
+0.05(+0.47%)
Feb 12, 2020
10.55
10.55
10.49
10.51
170,006
-0.01(-0.12%)
Feb 11, 2020
10.53
10.53
10.49
10.52
111,553
+0.02(+0.23%)
Feb 10, 2020
10.52
10.52
10.49
10.50
96,623
-0.04(-0.35%)
Feb 07, 2020
10.49
10.53
10.49
10.53
81,552
+0.01(+0.12%)
Feb 06, 2020
10.50
10.52
10.49
10.52
159,864
+0.02(+0.23%)
Feb 05, 2020
10.45
10.50
10.45
10.50
142,951
+0.05(+0.47%)
Feb 04, 2020
10.43
10.45
10.40
10.45
97,584
+0.07(+0.71%)
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
.