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: 4:10 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 (%)
May 31, 2017
8.661
8.661
8.599
8.599
43,992
-0.05(-0.61%)
May 30, 2017
8.733
8.733
8.649
8.651
166,576
-0.09(-0.98%)
May 26, 2017
8.733
8.742
8.695
8.737
128,151
+0.01(+0.11%)
May 25, 2017
8.766
8.795
8.718
8.728
462,349
-0.02(-0.27%)
May 24, 2017
8.752
8.771
8.713
8.752
126,414
+0.01(+0.11%)
May 23, 2017
8.694
8.747
8.685
8.742
76,849
+0.07(+0.77%)
May 22, 2017
8.647
8.685
8.640
8.675
113,471
+0.07(+0.78%)
May 19, 2017
8.613
8.666
8.604
8.608
176,157
-0.03(-0.39%)
May 18, 2017
8.632
8.671
8.604
8.642
93,400
-0.00(-0.06%)
May 17, 2017
8.680
8.709
8.624
8.647
161,351
-0.07(-0.77%)
May 16, 2017
8.699
8.737
8.669
8.714
107,459
+0.02(+0.22%)
May 15, 2017
8.613
8.709
8.613
8.694
351,674
+0.08(+0.94%)
May 12, 2017
8.661
8.671
8.599
8.613
104,731
-0.06(-0.66%)
May 11, 2017
8.647
8.680
8.607
8.671
147,807
+0.00(+0.06%)
May 10, 2017
8.723
8.747
8.650
8.666
470,215
-0.12(-1.41%)
May 09, 2017
8.857
8.857
8.766
8.790
236,482
-0.07(-0.76%)
May 08, 2017
8.919
8.919
8.828
8.857
176,444
-0.05(-0.59%)
May 05, 2017
8.871
8.914
8.842
8.909
217,908
+0.04(+0.48%)
May 04, 2017
9.005
9.005
8.840
8.866
282,059
-0.15(-1.69%)
May 03, 2017
9.143
9.172
8.981
9.019
313,810
-0.16(-1.77%)
May 02, 2017
9.167
9.191
9.136
9.182
563,976
+0.02(+0.26%)
May 01, 2017
9.163
9.178
9.129
9.158
98,343
+0.00(+0.05%)
Apr 28, 2017
9.173
9.182
9.134
9.153
81,814
-0.00(-0.05%)
Apr 27, 2017
9.172
9.172
9.120
9.158
134,594
-0.00(-0.05%)
Apr 26, 2017
9.143
9.191
9.141
9.163
109,446
+0.03(+0.31%)
Apr 25, 2017
9.105
9.148
9.105
9.134
156,371
+0.02(+0.21%)
Apr 24, 2017
9.129
9.144
9.096
9.115
72,769
+0.02(+0.26%)
Apr 21, 2017
9.024
9.110
9.024
9.091
60,349
+0.06(+0.63%)
Apr 20, 2017
9.019
9.062
9.019
9.034
114,405
+0.00(+0.00%)
Apr 19, 2017
9.029
9.055
9.017
9.034
100,874
-0.02(-0.21%)
Apr 18, 2017
9.010
9.072
9.010
9.053
74,950
+0.01(+0.11%)
Apr 17, 2017
8.986
9.048
8.986
9.043
73,640
+0.06(+0.64%)
Apr 13, 2017
9.038
9.077
8.986
8.986
432,029
-0.06(-0.63%)
Apr 12, 2017
9.057
9.072
9.029
9.043
78,197
+0.01(+0.11%)
Apr 11, 2017
9.019
9.038
9.005
9.034
95,891
+0.02(+0.19%)
Apr 10, 2017
9.043
9.052
9.010
9.017
88,986
-0.00(-0.03%)
Apr 07, 2017
9.029
9.057
9.010
9.019
71,689
-0.02(-0.21%)
Apr 06, 2017
9.010
9.038
8.976
9.038
126,891
+0.06(+0.69%)
Apr 05, 2017
9.057
9.057
8.968
8.976
34,738
-0.06(-0.69%)
Apr 04, 2017
9.000
9.043
9.000
9.038
111,060
-0.00(-0.03%)
Apr 03, 2017
9.043
9.062
8.981
9.041
192,390
+0.00(+0.01%)
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%)
Jan 03, 2017
8.491
8.514
8.449
8.514
144,474
+0.07(+0.80%)
Dec 30, 2016
8.447
8.447
8.447
0
-0.02(-0.24%)
Dec 29, 2016
8.374
8.467
8.374
8.467
102,870
+0.08(+1.01%)
Dec 28, 2016
8.618
8.618
8.364
8.383
92,984
-0.05(-0.58%)
Dec 27, 2016
8.414
8.437
8.396
8.432
103,369
+0.03(+0.38%)
Dec 23, 2016
8.400
8.400
8.400
0
-0.01(-0.11%)
Dec 22, 2016
8.432
8.432
8.370
8.409
102,230
-0.01(-0.11%)
Dec 21, 2016
8.396
8.437
8.391
8.418
99,378
+0.03(+0.38%)
Dec 20, 2016
8.382
8.408
8.368
8.386
217,555
+0.04(+0.44%)
Dec 19, 2016
8.382
8.389
8.267
8.350
184,759
+0.04(+0.50%)
Dec 16, 2016
8.281
8.326
8.248
8.308
65,255
+0.06(+0.67%)
Dec 15, 2016
8.290
8.336
8.253
8.253
275,603
-0.05(-0.55%)
Dec 14, 2016
8.354
8.368
8.299
8.299
281,471
-0.06(-0.72%)
Dec 13, 2016
8.400
8.414
8.331
8.359
100,653
-0.01(-0.16%)
Dec 12, 2016
8.386
8.391
8.359
8.373
252,244
-0.00(-0.05%)
Dec 09, 2016
8.340
8.381
8.295
8.377
180,585
+0.04(+0.50%)
Dec 08, 2016
8.304
8.340
8.262
8.336
100,533
+0.06(+0.72%)
Dec 07, 2016
8.271
8.302
8.230
8.276
1,012,801
+0.03(+0.33%)
Dec 06, 2016
8.235
8.267
8.212
8.248
53,084
+0.02(+0.22%)
Dec 05, 2016
8.216
8.231
8.213
8.230
98,778
+0.05(+0.62%)
Dec 02, 2016
8.189
8.207
8.166
8.179
68,459
-0.04(-0.50%)
Dec 01, 2016
8.244
8.257
8.189
8.221
56,895
+0.00(+0.06%)
Nov 30, 2016
8.258
8.258
8.166
8.216
67,421
-0.02(-0.28%)
Nov 29, 2016
8.207
8.257
8.198
8.239
59,857
+0.02(+0.22%)
Nov 28, 2016
8.290
8.290
8.207
8.221
40,763
-0.06(-0.67%)
Nov 25, 2016
8.248
8.276
8.175
8.276
41,735
+0.12(+1.52%)
Nov 23, 2016
8.152
8.152
8.152
0
+0.01(+0.17%)
Nov 22, 2016
8.133
8.184
8.133
8.138
98,021
-0.01(-0.11%)
Nov 21, 2016
8.170
8.189
8.138
8.147
207,076
+0.01(+0.17%)
Nov 18, 2016
8.092
8.133
8.046
8.133
64,131
+0.06(+0.73%)
Nov 17, 2016
8.060
8.092
8.020
8.075
78,675
+0.06(+0.70%)
Nov 16, 2016
8.018
8.046
8.005
8.018
94,893
-0.00(-0.06%)
Nov 15, 2016
8.055
8.069
7.977
8.023
119,549
+0.02(+0.23%)
Nov 14, 2016
8.028
8.078
8.000
8.005
92,738
-0.02(-0.29%)
Nov 11, 2016
7.963
8.046
7.963
8.028
61,954
+0.04(+0.55%)
Nov 10, 2016
7.917
8.005
7.917
7.984
156,628
+0.10(+1.27%)
Nov 09, 2016
7.706
7.926
7.706
7.884
156,717
+0.12(+1.50%)
Nov 08, 2016
7.733
7.799
7.733
7.767
48,493
+0.04(+0.47%)
Nov 07, 2016
7.710
7.761
7.710
7.731
77,381
+0.08(+1.11%)
Nov 04, 2016
7.660
7.721
7.645
7.646
79,810
-0.01(-0.12%)
Nov 03, 2016
7.729
7.729
7.641
7.655
90,400
-0.09(-1.19%)
Nov 02, 2016
7.812
7.821
7.710
7.747
405,693
-0.08(-1.01%)
Nov 01, 2016
7.908
7.908
7.802
7.827
94,176
-0.10(-1.20%)
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%)
Aug 01, 2016
7.752
7.769
7.728
7.738
25,359
+0.01(+0.11%)
Jul 29, 2016
7.729
7.743
7.729
7.729
31,305
+0.01(+0.08%)
Jul 28, 2016
7.747
7.747
7.720
7.723
30,493
-0.01(-0.08%)
Jul 27, 2016
7.779
7.779
7.707
7.729
122,704
-0.01(-0.17%)
Jul 26, 2016
7.747
7.747
7.698
7.743
372,039
+0.00(+0.06%)
Jul 25, 2016
7.720
7.743
7.679
7.738
56,385
+0.06(+0.76%)
Jul 22, 2016
7.689
7.707
7.653
7.680
50,015
+0.03(+0.41%)
Jul 21, 2016
7.684
7.684
7.621
7.648
49,873
-0.01(-0.12%)
Jul 20, 2016
7.644
7.657
7.617
7.657
111,874
+0.03(+0.35%)
Jul 19, 2016
7.603
7.630
7.603
7.630
38,224
+0.03(+0.36%)
Jul 18, 2016
7.571
7.617
7.549
7.603
36,444
+0.05(+0.72%)
Jul 15, 2016
7.486
7.549
7.486
7.549
96,417
+0.06(+0.84%)
Jul 14, 2016
7.504
7.504
7.481
7.486
53,403
+0.00(+0.00%)
Jul 13, 2016
7.504
7.508
7.476
7.486
76,659
-0.03(-0.36%)
Jul 12, 2016
7.477
7.522
7.477
7.513
77,502
+0.05(+0.60%)
Jul 11, 2016
7.445
7.468
7.414
7.468
48,588
+0.05(+0.73%)
Jul 08, 2016
7.468
7.409
7.409
7.414
52,568
+0.00(+0.06%)
Jul 07, 2016
7.387
7.414
7.375
7.409
36,122
+0.02(+0.24%)
Jul 06, 2016
7.346
7.396
7.342
7.391
65,085
+0.03(+0.37%)
Jul 05, 2016
7.459
7.459
7.342
7.364
343,668
-0.06(-0.85%)
Jul 01, 2016
7.346
7.427
7.427
7.427
100,735
+0.10(+1.39%)
Jun 30, 2016
7.347
7.347
7.299
7.325
81,828
+0.00(+0.00%)
Jun 29, 2016
7.273
7.334
7.259
7.325
77,432
+0.10(+1.33%)
Jun 28, 2016
7.229
7.251
7.163
7.229
70,732
+0.11(+1.55%)
Jun 27, 2016
7.233
7.233
7.101
7.119
53,561
-0.14(-1.94%)
Jun 24, 2016
7.180
7.277
7.071
7.260
47,646
-0.03(-0.42%)
Jun 23, 2016
7.308
7.308
7.261
7.290
143,156
+0.05(+0.76%)
Jun 22, 2016
7.255
7.277
7.235
7.235
182,794
-0.01(-0.15%)
Jun 21, 2016
7.207
7.251
7.202
7.246
90,411
+0.02(+0.24%)
Jun 20, 2016
7.224
7.246
7.222
7.229
80,850
+0.06(+0.79%)
Jun 17, 2016
7.141
7.202
7.141
7.172
27,898
-0.01(-0.12%)
Jun 16, 2016
7.145
7.180
7.110
7.180
120,659
+0.03(+0.38%)
Jun 15, 2016
7.142
7.185
7.128
7.153
68,646
+0.04(+0.55%)
Jun 14, 2016
7.198
7.198
7.101
7.114
91,650
-0.07(-0.92%)
Jun 13, 2016
7.172
7.211
7.145
7.180
77,846
-0.01(-0.10%)
Jun 10, 2016
7.198
7.198
7.167
7.187
34,050
-0.00(-0.02%)
Jun 09, 2016
7.198
7.206
7.169
7.189
102,751
-0.01(-0.10%)
Jun 08, 2016
7.220
7.233
7.180
7.196
58,075
-0.02(-0.27%)
Jun 07, 2016
7.225
7.225
7.194
7.215
63,902
+0.00(+0.02%)
Jun 06, 2016
7.189
7.233
7.189
7.214
43,572
+0.03(+0.35%)
Jun 03, 2016
7.167
7.189
7.156
7.189
26,167
+0.00(+0.06%)
Jun 02, 2016
7.169
7.189
7.158
7.185
37,459
+0.01(+0.18%)
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
.