Vaneck Bdc Income ETF (NY: BIZD )

16.88 +0.11 (+0.66%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.228 9.266 9.211 9.250 38,294 -0.01(-0.06%)
May 30, 2018 9.230 9.266 9.228 9.255 40,491 +0.03(+0.33%)
May 29, 2018 9.244 9.244 9.195 9.225 70,013 -0.02(-0.27%)
May 25, 2018 9.250 9.250 9.250 0 +0.02(+0.21%)
May 24, 2018 9.239 9.250 9.194 9.231 46,217 -0.01(-0.15%)
May 23, 2018 9.194 9.250 9.183 9.244 80,879 +0.01(+0.12%)
May 22, 2018 9.205 9.233 9.178 9.233 76,404 +0.02(+0.18%)
May 21, 2018 9.205 9.222 9.194 9.217 78,036 +0.01(+0.12%)
May 18, 2018 9.139 9.205 9.139 9.205 40,418 +0.06(+0.66%)
May 17, 2018 9.117 9.194 9.117 9.145 41,512 +0.00(+0.00%)
May 16, 2018 9.139 9.178 9.120 9.145 129,973 +0.03(+0.30%)
May 15, 2018 9.145 9.150 9.090 9.117 43,432 -0.03(-0.36%)
May 14, 2018 9.167 9.167 9.134 9.150 128,880 +0.02(+0.24%)
May 11, 2018 9.112 9.139 9.112 9.128 53,572 +0.02(+0.18%)
May 10, 2018 9.084 9.117 9.067 9.112 82,914 +0.06(+0.61%)
May 09, 2018 9.051 9.067 9.015 9.056 74,827 +0.01(+0.06%)
May 08, 2018 9.018 9.056 9.012 9.051 54,300 +0.03(+0.31%)
May 07, 2018 8.957 9.023 8.946 9.023 154,692 +0.08(+0.93%)
May 04, 2018 8.841 8.951 8.841 8.940 83,836 +0.06(+0.62%)
May 03, 2018 8.847 8.891 8.830 8.885 55,773 +0.02(+0.25%)
May 02, 2018 8.857 8.896 8.830 8.863 107,960 +0.01(+0.12%)
May 01, 2018 8.880 8.896 8.835 8.852 75,917 -0.03(-0.37%)
Apr 30, 2018 8.880 8.913 8.880 8.885 49,944 +0.02(+0.19%)
Apr 27, 2018 8.808 8.902 8.808 8.869 69,510 +0.05(+0.56%)
Apr 26, 2018 8.813 8.824 8.775 8.819 77,512 +0.02(+0.25%)
Apr 25, 2018 8.808 8.833 8.791 8.797 31,916 -0.02(-0.26%)
Apr 24, 2018 8.841 8.849 8.818 8.820 31,386 +0.00(+0.01%)
Apr 23, 2018 8.863 8.863 8.819 8.819 59,840 -0.02(-0.25%)
Apr 20, 2018 8.835 8.858 8.819 8.841 53,455 -0.03(-0.37%)
Apr 19, 2018 8.874 8.892 8.847 8.874 112,661 -0.01(-0.09%)
Apr 18, 2018 8.891 8.907 8.874 8.882 95,038 +0.01(+0.15%)
Apr 17, 2018 8.880 8.891 8.860 8.869 128,331 +0.05(+0.56%)
Apr 16, 2018 8.835 8.852 8.817 8.819 162,959 +0.00(+0.00%)
Apr 13, 2018 8.847 8.848 8.799 8.819 64,702 -0.03(-0.31%)
Apr 12, 2018 8.863 8.885 8.835 8.847 75,196 -0.01(-0.06%)
Apr 11, 2018 8.836 8.869 8.830 8.852 103,585 +0.02(+0.25%)
Apr 10, 2018 8.874 8.874 8.824 8.830 84,466 -0.02(-0.25%)
Apr 09, 2018 8.863 8.896 8.847 8.852 96,492 -0.01(-0.06%)
Apr 06, 2018 8.874 8.913 8.835 8.858 70,718 -0.06(-0.68%)
Apr 05, 2018 8.880 8.924 8.863 8.918 44,103 +0.07(+0.81%)
Apr 04, 2018 8.753 8.874 8.753 8.847 98,397 +0.07(+0.82%)
Apr 03, 2018 8.769 8.802 8.762 8.775 62,641 +0.03(+0.32%)
Apr 02, 2018 8.742 8.753 8.681 8.747 118,418 -0.02(-0.23%)
Mar 29, 2018 8.768 8.768 8.768 0 +0.07(+0.81%)
Mar 28, 2018 8.708 8.730 8.692 8.697 72,908 +0.02(+0.25%)
Mar 27, 2018 8.768 8.789 8.665 8.676 123,352 -0.05(-0.56%)
Mar 26, 2018 8.735 8.784 8.719 8.724 137,445 +0.04(+0.50%)
Mar 23, 2018 8.875 8.875 8.681 8.681 329,227 -0.15(-1.71%)
Mar 22, 2018 8.638 8.892 8.627 8.832 524,937 +0.18(+2.06%)
Mar 21, 2018 8.654 8.671 8.627 8.654 105,706 +0.00(+0.00%)
Mar 20, 2018 8.681 8.697 8.638 8.654 55,603 -0.03(-0.37%)
Mar 19, 2018 8.671 8.724 8.644 8.687 51,614 -0.01(-0.12%)
Mar 16, 2018 8.654 8.708 8.654 8.697 41,516 +0.05(+0.62%)
Mar 15, 2018 8.741 8.762 8.627 8.644 93,234 -0.10(-1.11%)
Mar 14, 2018 8.800 8.800 8.730 8.741 37,931 -0.03(-0.37%)
Mar 13, 2018 8.768 8.781 8.724 8.773 58,769 +0.02(+0.25%)
Mar 12, 2018 8.724 8.756 8.708 8.751 91,678 +0.03(+0.37%)
Mar 09, 2018 8.735 8.746 8.708 8.719 55,683 +0.00(+0.00%)
Mar 08, 2018 8.697 8.719 8.676 8.719 52,977 +0.04(+0.43%)
Mar 07, 2018 8.649 8.681 150,534 -0.04(-0.43%)
Mar 06, 2018 8.687 8.735 8.665 8.719 231,940 +0.05(+0.62%)
Mar 05, 2018 8.552 8.687 8.541 8.665 178,872 +0.13(+1.52%)
Mar 02, 2018 8.482 8.541 8.449 8.535 46,028 +0.03(+0.38%)
Mar 01, 2018 8.520 8.569 8.466 8.503 54,483 -0.01(-0.06%)
Feb 28, 2018 8.606 8.654 8.503 8.509 138,378 -0.07(-0.82%)
Feb 27, 2018 8.649 8.697 8.573 8.579 60,304 -0.06(-0.69%)
Feb 26, 2018 8.600 8.649 8.600 8.638 70,727 +0.04(+0.44%)
Feb 23, 2018 8.633 8.647 8.595 8.600 44,650 +0.01(+0.13%)
Feb 22, 2018 8.590 8.590 38,328 -0.04(-0.44%)
Feb 21, 2018 8.681 8.730 8.627 8.627 78,182 -0.04(-0.44%)
Feb 20, 2018 8.730 8.739 8.638 8.665 57,930 -0.08(-0.92%)
Feb 16, 2018 8.746 8.746 8.746 0 +0.09(+1.00%)
Feb 15, 2018 8.778 8.778 8.644 8.660 54,488 -0.06(-0.68%)
Feb 14, 2018 8.719 8.756 8.700 8.719 87,503 -0.01(-0.06%)
Feb 13, 2018 8.600 8.741 8.579 8.724 275,016 +0.11(+1.25%)
Feb 12, 2018 8.573 8.654 8.568 8.617 214,331 +0.06(+0.69%)
Feb 09, 2018 8.617 8.676 8.466 8.557 127,697 -0.03(-0.29%)
Feb 08, 2018 8.687 8.735 8.582 8.582 92,789 -0.05(-0.58%)
Feb 07, 2018 8.568 8.687 8.568 8.633 106,182 +0.06(+0.66%)
Feb 06, 2018 8.358 8.606 8.298 8.576 186,613 +0.11(+1.24%)
Feb 05, 2018 8.703 8.706 8.310 8.471 205,668 -0.28(-3.20%)
Feb 02, 2018 8.859 8.859 8.746 8.751 111,242 -0.12(-1.34%)
Feb 01, 2018 8.800 8.902 8.800 8.870 57,747 +0.05(+0.61%)
Jan 31, 2018 8.919 8.946 8.800 8.816 125,392 -0.09(-0.97%)
Jan 30, 2018 8.962 8.967 8.892 8.902 102,744 -0.08(-0.84%)
Jan 29, 2018 9.021 9.032 8.962 8.978 131,846 -0.05(-0.60%)
Jan 26, 2018 9.053 9.053 8.996 9.032 210,053 +0.01(+0.12%)
Jan 25, 2018 9.048 9.059 9.005 9.021 109,517 -0.04(-0.42%)
Jan 24, 2018 9.037 9.070 9.026 9.059 98,881 +0.00(+0.00%)
Jan 23, 2018 9.043 9.069 9.016 9.059 131,631 +0.03(+0.36%)
Jan 22, 2018 8.989 9.048 8.988 9.026 108,512 +0.03(+0.38%)
Jan 19, 2018 8.962 8.999 8.951 8.992 99,747 +0.03(+0.34%)
Jan 18, 2018 8.994 9.002 8.937 8.962 138,747 -0.02(-0.18%)
Jan 17, 2018 8.978 9.005 8.951 8.978 143,708 +0.00(+0.00%)
Jan 16, 2018 9.048 9.059 8.972 8.978 221,089 -0.03(-0.36%)
Jan 12, 2018 9.010 9.010 9.010 0 +0.08(+0.84%)
Jan 11, 2018 8.886 8.951 8.875 8.935 191,913 +0.05(+0.55%)
Jan 10, 2018 8.929 8.946 8.854 8.886 1,648,454 -0.03(-0.36%)
Jan 09, 2018 8.994 9.010 8.919 8.919 309,088 -0.10(-1.14%)
Jan 08, 2018 8.978 9.021 8.951 9.021 466,188 +0.06(+0.66%)
Jan 05, 2018 8.989 8.989 8.935 8.962 158,205 +0.01(+0.06%)
Jan 04, 2018 9.016 9.034 8.951 8.956 134,524 -0.04(-0.42%)
Jan 03, 2018 9.032 9.053 8.989 8.994 389,622 -0.02(-0.24%)
Jan 02, 2018 8.972 9.037 8.951 9.016 337,212 +0.06(+0.72%)
Dec 29, 2017 8.951 8.951 8.951 0 -0.03(-0.30%)
Dec 28, 2017 8.983 9.016 8.946 8.978 318,253 -0.01(-0.06%)
Dec 27, 2017 8.983 9.123 8.946 8.983 169,414 +0.01(+0.15%)
Dec 26, 2017 8.975 9.033 8.965 8.970 127,445 -0.03(-0.29%)
Dec 22, 2017 8.980 9.022 8.959 8.996 262,572 +0.01(+0.06%)
Dec 21, 2017 8.933 9.000 8.923 8.991 510,745 +0.07(+0.77%)
Dec 20, 2017 8.917 8.965 8.901 8.922 197,957 +0.01(+0.06%)
Dec 19, 2017 8.975 9.018 8.917 8.917 125,737 -0.06(-0.62%)
Dec 18, 2017 8.980 9.054 8.970 8.972 241,107 +0.02(+0.21%)
Dec 15, 2017 8.943 9.017 8.938 8.954 387,779 +0.01(+0.12%)
Dec 14, 2017 8.980 8.980 8.928 8.943 236,829 -0.02(-0.18%)
Dec 13, 2017 8.991 8.991 8.949 8.959 288,279 -0.03(-0.35%)
Dec 12, 2017 9.028 9.029 8.989 8.991 143,250 -0.03(-0.35%)
Dec 11, 2017 9.007 9.028 8.996 9.022 140,747 +0.01(+0.12%)
Dec 08, 2017 8.991 9.028 8.964 9.012 111,387 +0.04(+0.47%)
Dec 07, 2017 8.949 8.996 8.949 8.970 248,119 +0.00(+0.00%)
Dec 06, 2017 8.965 8.992 8.949 8.970 147,672 +0.03(+0.29%)
Dec 05, 2017 8.975 8.976 8.912 8.943 74,242 -0.03(-0.29%)
Dec 04, 2017 9.038 9.038 8.959 8.970 87,175 -0.03(-0.29%)
Dec 01, 2017 9.049 9.049 8.958 8.996 102,166 -0.01(-0.12%)
Nov 30, 2017 9.070 9.108 8.991 9.007 184,085 -0.05(-0.58%)
Nov 29, 2017 9.080 9.112 9.044 9.059 115,668 +0.01(+0.12%)
Nov 28, 2017 9.059 9.070 9.033 9.049 113,671 +0.01(+0.06%)
Nov 27, 2017 9.096 9.106 9.017 9.043 337,128 -0.06(-0.64%)
Nov 24, 2017 9.106 9.112 9.080 9.101 13,070 +0.02(+0.17%)
Nov 22, 2017 9.085 9.096 9.043 9.085 65,923 +0.01(+0.12%)
Nov 21, 2017 9.117 9.140 9.075 9.075 50,663 -0.05(-0.52%)
Nov 20, 2017 9.101 9.140 9.101 9.122 41,652 +0.03(+0.29%)
Nov 17, 2017 8.996 9.106 8.996 9.096 159,749 +0.09(+0.99%)
Nov 16, 2017 8.996 9.085 8.991 9.007 67,319 +0.04(+0.41%)
Nov 15, 2017 8.959 8.994 8.943 8.970 43,326 -0.02(-0.18%)
Nov 14, 2017 8.912 9.001 8.891 8.986 99,945 +0.03(+0.35%)
Nov 13, 2017 8.912 8.975 8.901 8.954 76,058 +0.01(+0.06%)
Nov 10, 2017 8.907 8.970 8.896 8.949 42,573 +0.06(+0.71%)
Nov 09, 2017 8.991 9.017 8.886 8.886 41,135 -0.12(-1.34%)
Nov 08, 2017 8.933 9.028 8.928 9.007 52,360 +0.08(+0.88%)
Nov 07, 2017 8.880 8.928 8.875 8.928 85,617 +0.07(+0.77%)
Nov 06, 2017 8.859 8.875 8.828 8.859 106,310 +0.01(+0.12%)
Nov 03, 2017 8.707 8.870 8.707 8.849 211,688 +0.14(+1.63%)
Nov 02, 2017 8.854 8.854 8.692 8.707 328,180 -0.17(-1.90%)
Nov 01, 2017 8.933 8.933 8.875 8.875 97,174 -0.06(-0.71%)
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%)
Aug 01, 2017 9.348 9.356 9.307 9.317 125,274 -0.00(-0.01%)
Jul 31, 2017 9.322 9.333 9.294 9.318 50,514 -0.02(-0.21%)
Jul 28, 2017 9.348 9.348 9.287 9.338 49,385 -0.01(-0.11%)
Jul 27, 2017 9.307 9.348 9.302 9.348 59,784 +0.01(+0.11%)
Jul 26, 2017 9.338 9.353 9.317 9.338 73,579 +0.01(+0.06%)
Jul 25, 2017 9.302 9.348 9.302 9.333 84,593 +0.04(+0.39%)
Jul 24, 2017 9.333 9.369 9.297 9.297 98,149 -0.04(-0.44%)
Jul 21, 2017 9.317 9.353 9.317 9.338 49,919 +0.01(+0.14%)
Jul 20, 2017 9.322 9.343 9.292 9.325 45,548 +0.01(+0.08%)
Jul 19, 2017 9.322 9.333 9.306 9.317 74,006 -0.02(-0.22%)
Jul 18, 2017 9.322 9.353 9.276 9.338 140,409 +0.01(+0.11%)
Jul 17, 2017 9.317 9.353 9.317 9.328 30,711 +0.03(+0.28%)
Jul 14, 2017 9.307 9.328 9.286 9.302 190,218 +0.03(+0.33%)
Jul 13, 2017 9.266 9.276 9.250 9.271 45,036 +0.00(+0.00%)
Jul 12, 2017 9.250 9.276 9.250 9.271 95,528 +0.03(+0.28%)
Jul 11, 2017 9.281 9.281 9.209 9.245 111,342 -0.03(-0.33%)
Jul 10, 2017 9.225 9.286 9.209 9.276 97,662 +0.04(+0.39%)
Jul 07, 2017 9.292 9.292 9.183 9.240 98,565 -0.03(-0.28%)
Jul 06, 2017 9.281 9.281 9.214 9.266 56,283 -0.02(-0.17%)
Jul 05, 2017 9.317 9.317 9.250 9.281 47,192 -0.01(-0.11%)
Jul 03, 2017 9.271 9.317 9.247 9.292 43,377 +0.03(+0.33%)
Jun 30, 2017 9.266 9.271 9.235 9.261 73,232 +0.02(+0.22%)
Jun 29, 2017 9.215 9.245 9.155 9.240 97,939 +0.06(+0.66%)
Jun 28, 2017 9.205 9.230 9.180 9.180 77,828 +0.00(+0.00%)
Jun 27, 2017 9.230 9.256 9.180 9.180 93,550 -0.05(-0.55%)
Jun 26, 2017 9.200 9.230 9.192 9.230 123,893 +0.05(+0.49%)
Jun 23, 2017 9.129 9.185 9.129 9.185 61,285 +0.08(+0.83%)
Jun 22, 2017 9.129 9.151 9.109 9.109 148,335 -0.02(-0.17%)
Jun 21, 2017 9.129 9.160 9.104 9.124 81,002 +0.00(+0.00%)
Jun 20, 2017 9.165 9.175 9.119 9.124 110,517 -0.07(-0.77%)
Jun 19, 2017 9.210 9.230 9.175 9.195 86,417 +0.03(+0.27%)
Jun 16, 2017 9.124 9.190 9.124 9.170 114,460 +0.01(+0.11%)
Jun 15, 2017 9.129 9.160 9.106 9.160 77,703 +0.01(+0.06%)
Jun 14, 2017 9.185 9.185 9.130 9.155 75,984 -0.04(-0.44%)
Jun 13, 2017 9.205 9.205 9.124 9.195 85,407 -0.00(-0.01%)
Jun 12, 2017 9.145 9.200 9.141 9.196 58,313 +0.04(+0.39%)
Jun 09, 2017 9.114 9.180 9.114 9.160 67,705 +0.04(+0.39%)
Jun 08, 2017 9.114 9.134 9.099 9.124 54,485 +0.01(+0.06%)
Jun 07, 2017 9.124 9.146 9.104 9.119 50,978 -0.01(-0.06%)
Jun 06, 2017 9.165 9.165 9.109 9.124 113,637 -0.05(-0.50%)
Jun 05, 2017 9.185 9.210 9.150 9.170 155,666 -0.01(-0.11%)
Jun 02, 2017 9.180 9.230 9.165 9.180 124,500 -0.02(-0.22%)
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.