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 (%)
Oct 31, 2016 7.986 7.986 7.909 7.922 95,835 -0.05(-0.61%)
Oct 28, 2016 7.950 7.995 7.927 7.971 82,370 +0.00(+0.03%)
Oct 27, 2016 8.000 8.000 7.957 7.968 40,580 -0.02(-0.26%)
Oct 26, 2016 8.023 8.023 7.950 7.989 68,250 -0.05(-0.60%)
Oct 25, 2016 8.000 8.037 7.954 8.037 41,815 +0.03(+0.34%)
Oct 24, 2016 7.954 8.023 7.954 8.009 90,422 +0.07(+0.87%)
Oct 21, 2016 7.913 7.972 7.912 7.940 41,013 +0.03(+0.41%)
Oct 20, 2016 7.917 7.935 7.876 7.908 29,166 -0.04(-0.52%)
Oct 19, 2016 7.899 7.957 7.899 7.949 48,403 +0.05(+0.58%)
Oct 18, 2016 7.885 7.922 7.885 7.904 107,569 +0.02(+0.31%)
Oct 17, 2016 7.917 7.917 7.876 7.879 48,508 -0.04(-0.54%)
Oct 14, 2016 8.014 8.014 7.899 7.922 29,781 -0.07(-0.92%)
Oct 13, 2016 7.940 7.995 7.913 7.995 55,983 +0.01(+0.17%)
Oct 12, 2016 7.945 8.009 7.945 7.982 33,688 +0.00(+0.06%)
Oct 11, 2016 8.010 8.010 7.954 7.977 83,207 -0.02(-0.29%)
Oct 10, 2016 8.023 8.028 8.000 8.000 50,193 +0.01(+0.15%)
Oct 07, 2016 8.018 8.039 7.974 7.988 47,977 -0.02(-0.21%)
Oct 06, 2016 8.037 8.037 7.991 8.005 47,118 -0.04(-0.51%)
Oct 05, 2016 8.061 8.061 8.018 8.046 118,823 +0.03(+0.37%)
Oct 04, 2016 8.046 8.083 7.982 8.016 52,134 -0.01(-0.09%)
Oct 03, 2016 8.014 8.058 7.986 8.023 169,863 +0.00(+0.01%)
Sep 30, 2016 8.162 8.162 8.022 8.022 82,658 +0.01(+0.11%)
Sep 29, 2016 8.031 8.054 7.997 8.013 165,659 -0.00(-0.00%)
Sep 28, 2016 7.992 8.040 7.959 8.013 44,898 +0.02(+0.28%)
Sep 27, 2016 7.968 8.004 7.968 7.991 100,152 +0.02(+0.23%)
Sep 26, 2016 8.013 8.019 7.973 7.973 63,073 -0.03(-0.37%)
Sep 23, 2016 7.977 8.022 7.968 8.002 35,554 +0.00(+0.03%)
Sep 22, 2016 8.045 8.045 7.978 8.000 141,072 +0.03(+0.34%)
Sep 21, 2016 8.018 8.018 7.941 7.973 22,148 +0.01(+0.17%)
Sep 20, 2016 7.991 7.999 7.959 7.959 38,213 +0.04(+0.51%)
Sep 19, 2016 7.941 8.000 7.919 7.919 64,675 +0.04(+0.46%)
Sep 16, 2016 7.910 7.932 7.845 7.882 47,583 -0.02(-0.29%)
Sep 15, 2016 7.840 7.915 7.833 7.905 39,850 +0.08(+0.98%)
Sep 14, 2016 7.862 7.867 7.819 7.828 66,394 -0.01(-0.11%)
Sep 13, 2016 7.928 7.928 7.837 7.837 52,475 -0.10(-1.25%)
Sep 12, 2016 7.932 7.950 7.834 7.937 108,998 -0.05(-0.56%)
Sep 09, 2016 8.103 8.103 7.973 7.982 161,146 -0.15(-1.83%)
Sep 08, 2016 8.135 8.135 8.117 8.130 36,431 -0.01(-0.17%)
Sep 07, 2016 8.153 8.153 8.096 8.144 61,606 +0.00(+0.00%)
Sep 06, 2016 8.162 8.162 8.121 8.144 55,227 +0.00(+0.00%)
Sep 02, 2016 8.126 8.144 8.144 8.144 85,647 +0.04(+0.50%)
Sep 01, 2016 8.130 8.148 8.054 8.103 138,416 -0.02(-0.22%)
Aug 31, 2016 8.184 8.184 8.081 8.121 49,278 -0.04(-0.44%)
Aug 30, 2016 8.108 8.157 8.083 8.157 102,854 +0.06(+0.72%)
Aug 29, 2016 8.045 8.099 8.031 8.099 135,502 +0.08(+0.96%)
Aug 26, 2016 8.009 8.030 7.990 8.022 94,791 +0.04(+0.51%)
Aug 25, 2016 8.004 8.027 7.977 7.982 92,812 -0.03(-0.34%)
Aug 24, 2016 8.013 8.022 7.986 8.009 113,183 +0.01(+0.11%)
Aug 23, 2016 8.018 8.018 8.000 8.000 118,750 +0.02(+0.23%)
Aug 22, 2016 7.973 7.995 7.955 7.982 76,359 +0.03(+0.34%)
Aug 19, 2016 7.923 7.959 7.923 7.955 41,683 -0.00(-0.06%)
Aug 18, 2016 7.896 7.959 7.896 7.959 34,165 +0.06(+0.80%)
Aug 17, 2016 7.864 7.903 7.864 7.896 50,785 +0.01(+0.11%)
Aug 16, 2016 7.887 7.894 7.869 7.887 221,833 +0.00(+0.00%)
Aug 15, 2016 7.882 7.887 7.873 7.887 56,929 +0.01(+0.17%)
Aug 12, 2016 7.887 7.887 7.846 7.873 296,030 +0.02(+0.29%)
Aug 11, 2016 7.837 7.851 7.824 7.851 72,443 +0.01(+0.11%)
Aug 10, 2016 7.828 7.851 7.815 7.842 93,389 +0.00(+0.06%)
Aug 09, 2016 7.801 7.842 7.792 7.837 115,981 +0.05(+0.60%)
Aug 08, 2016 7.797 7.833 7.791 7.791 78,054 -0.00(-0.02%)
Aug 05, 2016 7.788 7.806 7.788 7.792 39,082 -0.00(-0.06%)
Aug 04, 2016 7.788 7.797 7.760 7.797 39,133 +0.02(+0.29%)
Aug 03, 2016 7.720 7.774 7.711 7.774 86,692 +0.08(+0.99%)
Aug 02, 2016 7.756 7.756 7.698 7.698 61,996 -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.