Vaneck Bdc Income ETF (NY: BIZD )

16.84 +0.07 (+0.45%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.965 8.996 8.916 8.938 90,796 -0.01(-0.12%)
Oct 30, 2017 8.996 9.049 8.949 8.949 98,619 -0.03(-0.32%)
Oct 27, 2017 8.975 9.012 8.907 8.978 160,866 +0.03(+0.32%)
Oct 26, 2017 8.996 8.996 8.938 8.949 90,646 -0.04(-0.47%)
Oct 25, 2017 9.117 9.117 8.975 8.991 149,342 -0.13(-1.44%)
Oct 24, 2017 9.128 9.159 9.096 9.122 59,991 +0.01(+0.12%)
Oct 23, 2017 9.122 9.143 9.096 9.112 66,109 -0.02(-0.17%)
Oct 20, 2017 9.117 9.149 9.111 9.128 57,404 +0.03(+0.35%)
Oct 19, 2017 9.070 9.096 9.043 9.096 69,869 +0.03(+0.29%)
Oct 18, 2017 9.070 9.133 9.070 9.070 187,320 +0.01(+0.06%)
Oct 17, 2017 9.128 9.143 9.054 9.064 218,154 -0.06(-0.69%)
Oct 16, 2017 9.117 9.154 9.112 9.128 226,146 +0.00(+0.00%)
Oct 13, 2017 9.133 9.133 9.106 9.128 89,157 -0.02(-0.17%)
Oct 12, 2017 9.159 9.159 9.112 9.143 137,312 -0.02(-0.17%)
Oct 11, 2017 9.180 9.206 9.180 9.159 77,821 -0.04(-0.46%)
Oct 10, 2017 9.196 9.212 9.149 9.201 80,178 +0.00(+0.00%)
Oct 09, 2017 9.217 9.222 9.191 9.201 91,734 -0.02(-0.23%)
Oct 06, 2017 9.248 9.268 9.191 9.222 112,587 -0.05(-0.51%)
Oct 05, 2017 9.233 9.285 9.217 9.269 71,629 +0.00(+0.00%)
Oct 04, 2017 9.238 9.269 9.206 9.269 94,309 +0.07(+0.74%)
Oct 03, 2017 9.222 9.227 9.199 9.201 52,124 -0.04(-0.46%)
Oct 02, 2017 9.233 9.243 9.149 9.243 73,580 +0.05(+0.54%)
Sep 29, 2017 9.147 9.194 9.115 9.194 116,449 +0.08(+0.85%)
Sep 28, 2017 9.019 9.116 8.978 9.116 212,032 +0.11(+1.20%)
Sep 27, 2017 9.014 9.019 8.967 9.008 101,038 +0.02(+0.17%)
Sep 26, 2017 8.972 9.003 8.942 8.993 71,861 +0.03(+0.34%)
Sep 25, 2017 8.962 8.972 8.921 8.962 133,705 -0.01(-0.11%)
Sep 22, 2017 8.936 8.972 8.921 8.972 104,822 +0.05(+0.58%)
Sep 21, 2017 8.957 8.957 8.890 8.921 71,007 -0.04(-0.40%)
Sep 20, 2017 8.921 8.957 8.921 8.957 28,842 +0.05(+0.52%)
Sep 19, 2017 8.880 8.947 8.875 8.911 138,309 +0.04(+0.41%)
Sep 18, 2017 8.890 8.905 8.849 8.875 167,285 -0.02(-0.17%)
Sep 15, 2017 8.875 8.900 8.865 8.890 44,348 +0.00(+0.00%)
Sep 14, 2017 8.844 8.895 8.824 8.890 54,372 +0.02(+0.23%)
Sep 13, 2017 8.839 8.869 8.818 8.869 99,975 +0.05(+0.52%)
Sep 12, 2017 8.839 8.869 8.823 8.823 495,643 -0.04(-0.46%)
Sep 11, 2017 8.828 8.875 8.827 8.864 82,697 +0.03(+0.29%)
Sep 08, 2017 8.823 8.849 8.787 8.839 59,481 +0.01(+0.06%)
Sep 07, 2017 8.844 8.849 8.821 8.833 48,643 +0.01(+0.06%)
Sep 06, 2017 8.844 8.869 8.813 8.828 383,907 -0.02(-0.27%)
Sep 05, 2017 8.926 8.930 8.834 8.852 38,534 -0.08(-0.94%)
Sep 01, 2017 8.828 8.957 8.828 8.936 48,635 +0.11(+1.22%)
Aug 31, 2017 8.905 9.060 8.815 8.828 142,915 -0.08(-0.87%)
Aug 30, 2017 8.921 8.947 8.885 8.905 77,221 -0.02(-0.17%)
Aug 29, 2017 8.900 8.952 8.869 8.921 70,723 -0.02(-0.17%)
Aug 28, 2017 8.967 8.978 8.931 8.936 51,909 -0.02(-0.23%)
Aug 25, 2017 8.978 8.979 8.957 8.957 67,848 -0.02(-0.17%)
Aug 24, 2017 8.983 8.986 8.962 8.972 40,715 -0.01(-0.11%)
Aug 23, 2017 8.911 8.993 8.911 8.983 137,977 +0.04(+0.40%)
Aug 22, 2017 8.905 8.957 8.905 8.947 171,897 +0.07(+0.75%)
Aug 21, 2017 8.921 8.921 8.869 8.880 79,498 -0.06(-0.63%)
Aug 18, 2017 8.998 8.998 8.895 8.936 166,532 -0.07(-0.74%)
Aug 17, 2017 9.116 9.122 8.988 9.003 128,730 -0.11(-1.19%)
Aug 16, 2017 9.168 9.189 9.111 9.111 65,054 -0.07(-0.73%)
Aug 15, 2017 9.194 9.194 9.155 9.178 78,088 -0.00(-0.00%)
Aug 14, 2017 9.091 9.204 9.091 9.178 51,623 +0.10(+1.08%)
Aug 11, 2017 9.116 9.116 9.034 9.080 98,833 -0.06(-0.62%)
Aug 10, 2017 9.225 9.232 9.137 9.137 108,325 -0.10(-1.06%)
Aug 09, 2017 9.240 9.269 9.214 9.235 102,703 -0.01(-0.06%)
Aug 08, 2017 9.245 9.312 9.240 9.240 73,256 -0.04(-0.39%)
Aug 07, 2017 9.240 9.291 9.230 9.276 128,922 +0.03(+0.28%)
Aug 04, 2017 9.261 9.264 9.220 9.250 76,866 -0.02(-0.17%)
Aug 03, 2017 9.307 9.307 9.266 9.266 87,933 -0.06(-0.61%)
Aug 02, 2017 9.312 9.343 9.292 9.322 66,026 +0.01(+0.06%)
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.