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
)
16.39
+0.07 (+0.43%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 18, 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 (%)
Mar 31, 2017
9.049
9.073
9.033
9.040
142,153
+0.02(+0.26%)
Mar 30, 2017
9.002
9.035
8.993
9.016
156,393
+0.04(+0.47%)
Mar 29, 2017
8.918
8.979
8.918
8.974
111,544
+0.05(+0.58%)
Mar 28, 2017
8.904
8.951
8.902
8.923
129,597
+0.05(+0.53%)
Mar 27, 2017
8.801
8.876
8.796
8.876
143,496
+0.00(+0.05%)
Mar 24, 2017
8.862
8.899
8.845
8.871
101,621
+0.02(+0.27%)
Mar 23, 2017
8.810
8.880
8.810
8.847
131,105
+0.03(+0.37%)
Mar 22, 2017
8.824
8.843
8.805
8.815
102,580
-0.03(-0.32%)
Mar 21, 2017
8.965
8.983
8.843
8.843
144,334
-0.14(-1.55%)
Mar 20, 2017
8.960
8.988
8.959
8.982
90,786
+0.03(+0.29%)
Mar 17, 2017
8.871
8.955
8.871
8.955
107,910
+0.08(+0.95%)
Mar 16, 2017
8.908
8.937
8.871
8.871
137,934
+0.00(+0.00%)
Mar 15, 2017
8.819
8.898
8.819
8.871
72,716
+0.06(+0.64%)
Mar 14, 2017
8.829
8.856
8.796
8.815
47,623
-0.03(-0.37%)
Mar 13, 2017
8.838
8.862
8.824
8.847
56,148
+0.03(+0.32%)
Mar 10, 2017
8.754
8.833
8.754
8.819
113,708
+0.08(+0.97%)
Mar 09, 2017
8.819
8.819
8.711
8.735
158,755
-0.09(-1.06%)
Mar 08, 2017
8.890
8.890
8.820
8.829
79,108
-0.05(-0.53%)
Mar 07, 2017
8.866
8.890
8.852
8.876
64,227
+0.00(+0.05%)
Mar 06, 2017
8.894
8.904
8.847
8.871
89,228
-0.03(-0.32%)
Mar 03, 2017
8.904
8.925
8.885
8.899
126,637
-0.02(-0.26%)
Mar 02, 2017
8.969
8.969
8.906
8.923
128,370
-0.06(-0.68%)
Mar 01, 2017
9.002
9.002
8.946
8.983
147,356
+0.03(+0.37%)
Feb 28, 2017
8.969
8.969
8.913
8.951
188,131
-0.04(-0.42%)
Feb 27, 2017
9.026
9.026
8.936
8.988
134,991
-0.02(-0.21%)
Feb 24, 2017
8.993
9.021
8.913
9.007
162,031
-0.01(-0.10%)
Feb 23, 2017
9.016
9.040
8.985
9.016
88,899
+0.01(+0.16%)
Feb 22, 2017
8.969
9.007
8.965
9.002
82,809
+0.02(+0.21%)
Feb 21, 2017
8.983
8.993
8.965
8.983
93,907
+0.01(+0.10%)
Feb 17, 2017
8.974
8.974
8.974
0
+0.05(+0.58%)
Feb 16, 2017
8.961
8.974
8.918
8.923
134,238
-0.04(-0.42%)
Feb 15, 2017
8.927
8.969
8.894
8.960
124,198
+0.04(+0.47%)
Feb 14, 2017
8.876
8.918
8.866
8.918
84,406
+0.05(+0.58%)
Feb 13, 2017
9.035
9.035
8.846
8.866
125,954
+0.04(+0.43%)
Feb 10, 2017
8.777
8.852
8.767
8.829
88,283
+0.06(+0.72%)
Feb 09, 2017
8.782
8.801
8.749
8.765
112,277
-0.02(-0.24%)
Feb 08, 2017
8.777
8.786
8.694
8.786
89,816
+0.00(+0.05%)
Feb 07, 2017
8.786
8.786
8.744
8.782
70,309
-0.00(-0.05%)
Feb 06, 2017
8.702
8.786
8.688
8.786
188,003
+0.07(+0.75%)
Feb 03, 2017
8.632
8.758
8.627
8.721
177,560
+0.11(+1.31%)
Feb 02, 2017
8.627
8.632
8.594
8.608
70,827
-0.02(-0.22%)
Feb 01, 2017
8.599
8.641
8.568
8.627
246,940
+0.09(+1.10%)
Jan 31, 2017
8.603
8.603
8.524
8.533
121,491
-0.07(-0.82%)
Jan 30, 2017
8.627
8.627
8.543
8.604
113,887
-0.04(-0.41%)
Jan 27, 2017
8.655
8.655
8.596
8.639
94,130
+0.00(+0.03%)
Jan 26, 2017
8.669
8.669
8.623
8.636
232,080
-0.01(-0.16%)
Jan 25, 2017
8.702
8.702
8.617
8.650
156,923
+0.02(+0.22%)
Jan 24, 2017
8.622
8.655
8.611
8.632
152,217
+0.02(+0.22%)
Jan 23, 2017
8.594
8.627
8.594
8.613
98,080
+0.01(+0.16%)
Jan 20, 2017
8.604
8.617
8.580
8.599
74,093
+0.02(+0.22%)
Jan 19, 2017
8.636
8.636
8.575
8.580
85,968
-0.06(-0.65%)
Jan 18, 2017
8.608
8.636
8.585
8.636
119,124
+0.00(+0.05%)
Jan 17, 2017
8.632
8.664
8.599
8.632
222,867
+0.00(+0.00%)
Jan 13, 2017
8.632
8.632
8.632
0
+0.04(+0.44%)
Jan 12, 2017
8.636
8.636
8.584
8.594
109,086
-0.04(-0.49%)
Jan 11, 2017
8.613
8.646
8.561
8.636
144,594
+0.04(+0.44%)
Jan 10, 2017
8.589
8.608
8.561
8.599
139,923
+0.01(+0.11%)
Jan 09, 2017
8.655
8.655
8.589
8.589
114,264
-0.05(-0.60%)
Jan 06, 2017
8.636
8.677
8.636
8.641
134,106
-0.00(-0.05%)
Jan 05, 2017
8.693
8.744
8.608
8.646
175,757
-0.02(-0.22%)
Jan 04, 2017
8.533
8.665
8.533
8.665
250,298
+0.15(+1.76%)
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
.