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
)
17.05
+0.07 (+0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2018
9.516
9.516
9.516
0
-0.03(-0.34%)
Aug 30, 2018
9.494
9.549
9.494
9.549
97,114
+0.03(+0.29%)
Aug 29, 2018
9.467
9.527
9.439
9.521
456,310
+0.08(+0.87%)
Aug 28, 2018
9.472
9.494
9.439
9.439
54,325
-0.05(-0.58%)
Aug 27, 2018
9.439
9.494
9.439
9.494
41,810
+0.04(+0.41%)
Aug 24, 2018
9.434
9.489
9.417
9.456
105,323
+0.00(+0.00%)
Aug 23, 2018
9.461
9.467
9.428
9.456
141,851
+0.00(+0.00%)
Aug 22, 2018
9.467
9.483
9.456
9.456
86,142
-0.02(-0.23%)
Aug 21, 2018
9.428
9.478
9.428
9.478
256,764
+0.05(+0.58%)
Aug 20, 2018
9.434
9.434
9.390
9.423
70,373
+0.01(+0.12%)
Aug 17, 2018
9.439
9.439
9.390
9.412
48,652
-0.03(-0.29%)
Aug 16, 2018
9.428
9.456
9.406
9.439
66,736
+0.05(+0.52%)
Aug 15, 2018
9.390
9.410
9.362
9.391
116,987
-0.02(-0.22%)
Aug 14, 2018
9.395
9.412
9.390
9.412
104,616
+0.02(+0.23%)
Aug 13, 2018
9.423
9.423
9.390
9.390
92,378
-0.01(-0.06%)
Aug 10, 2018
9.439
9.450
9.395
9.395
73,617
-0.09(-0.98%)
Aug 09, 2018
9.489
9.494
9.450
9.489
74,546
+0.00(+0.00%)
Aug 08, 2018
9.499
9.532
9.456
9.489
96,214
-0.01(-0.12%)
Aug 07, 2018
9.478
9.510
9.469
9.499
100,813
+0.04(+0.41%)
Aug 06, 2018
9.467
9.485
9.456
9.461
192,568
+0.01(+0.06%)
Aug 03, 2018
9.434
9.461
9.423
9.456
94,390
+0.06(+0.64%)
Aug 02, 2018
9.384
9.439
9.372
9.395
373,655
-0.01(-0.12%)
Aug 01, 2018
9.357
9.406
9.313
9.406
67,441
+0.05(+0.59%)
Jul 31, 2018
9.346
9.351
9.313
9.351
87,908
+0.01(+0.12%)
Jul 30, 2018
9.362
9.362
9.329
9.340
131,306
+0.01(+0.12%)
Jul 27, 2018
9.324
9.373
9.324
9.329
81,634
+0.01(+0.12%)
Jul 26, 2018
9.324
9.362
9.274
9.318
143,104
-0.03(-0.29%)
Jul 25, 2018
9.307
9.346
9.285
9.346
636,466
+0.04(+0.41%)
Jul 24, 2018
9.293
9.318
9.280
9.307
85,115
+0.03(+0.30%)
Jul 23, 2018
9.313
9.340
9.274
9.280
67,332
-0.01(-0.12%)
Jul 20, 2018
9.313
9.335
9.291
9.291
103,745
-0.04(-0.41%)
Jul 19, 2018
9.357
9.379
9.318
9.329
179,067
-0.03(-0.35%)
Jul 18, 2018
9.231
9.362
9.214
9.362
774,551
+0.13(+1.43%)
Jul 17, 2018
9.148
9.231
9.147
9.231
73,514
+0.09(+1.02%)
Jul 16, 2018
9.104
9.137
9.099
9.137
75,193
+0.02(+0.24%)
Jul 13, 2018
9.060
9.115
8.945
9.115
113,612
+0.01(+0.06%)
Jul 12, 2018
9.121
9.137
9.102
9.110
44,866
-0.02(-0.24%)
Jul 11, 2018
9.121
9.148
9.121
9.132
29,479
+0.00(+0.00%)
Jul 10, 2018
9.137
9.148
9.115
9.132
74,918
+0.01(+0.12%)
Jul 09, 2018
9.115
9.137
9.115
9.121
110,270
+0.02(+0.24%)
Jul 06, 2018
9.060
9.110
9.060
9.099
39,516
+0.02(+0.24%)
Jul 05, 2018
9.082
9.110
9.055
9.077
70,368
+0.01(+0.12%)
Jul 03, 2018
9.066
9.066
9.066
0
+0.06(+0.67%)
Jul 02, 2018
8.967
9.006
8.907
9.006
56,927
+0.07(+0.73%)
Jun 29, 2018
8.945
8.983
8.945
8.940
36,461
+0.01(+0.06%)
Jun 28, 2018
8.951
8.954
8.897
8.935
72,786
-0.03(-0.30%)
Jun 27, 2018
8.999
9.031
8.956
8.961
125,245
-0.03(-0.36%)
Jun 26, 2018
8.999
9.004
8.972
8.994
56,531
+0.04(+0.42%)
Jun 25, 2018
9.010
9.018
8.956
8.956
288,977
-0.03(-0.36%)
Jun 22, 2018
9.069
9.085
8.988
8.988
55,331
-0.05(-0.54%)
Jun 21, 2018
9.064
9.078
9.037
9.037
124,830
-0.04(-0.41%)
Jun 20, 2018
9.101
9.101
9.069
9.074
380,831
+0.01(+0.06%)
Jun 19, 2018
9.053
9.096
9.053
9.069
38,188
-0.00(-0.02%)
Jun 18, 2018
9.053
9.101
9.053
9.071
59,930
+0.00(+0.02%)
Jun 15, 2018
9.090
9.090
9.069
49,454
-0.02(-0.24%)
Jun 14, 2018
9.026
9.090
9.026
9.090
65,341
+0.06(+0.65%)
Jun 13, 2018
9.004
9.031
8.988
9.031
62,761
+0.02(+0.18%)
Jun 12, 2018
9.053
9.085
8.994
9.015
83,310
-0.06(-0.68%)
Jun 11, 2018
9.096
9.106
9.069
9.077
87,710
-0.03(-0.32%)
Jun 08, 2018
9.053
9.106
9.042
9.106
55,874
+0.02(+0.18%)
Jun 07, 2018
9.050
9.090
9.050
9.090
63,304
+0.02(+0.24%)
Jun 06, 2018
9.069
9.069
836,474
+0.05(+0.60%)
Jun 05, 2018
9.010
9.036
8.983
9.015
104,084
-0.04(-0.42%)
Jun 04, 2018
9.026
9.053
8.988
9.053
42,893
+0.03(+0.36%)
Jun 01, 2018
8.972
9.031
8.972
9.021
55,118
+0.02(+0.24%)
May 31, 2018
8.978
9.015
8.961
8.999
39,361
-0.01(-0.06%)
May 30, 2018
8.980
9.015
8.978
9.004
41,618
+0.03(+0.33%)
May 29, 2018
8.994
8.994
8.946
8.975
71,963
-0.02(-0.27%)
May 25, 2018
8.999
8.999
8.999
0
+0.02(+0.21%)
May 24, 2018
8.988
8.999
8.945
8.981
47,504
-0.01(-0.15%)
May 23, 2018
8.945
8.999
8.935
8.994
83,131
+0.01(+0.12%)
May 22, 2018
8.956
8.983
8.929
8.983
78,532
+0.02(+0.18%)
May 21, 2018
8.956
8.972
8.945
8.967
80,209
+0.01(+0.12%)
May 18, 2018
8.892
8.956
8.892
8.956
41,544
+0.06(+0.66%)
May 17, 2018
8.870
8.945
8.870
8.897
42,668
+0.00(+0.00%)
May 16, 2018
8.892
8.929
8.873
8.897
133,593
+0.03(+0.30%)
May 15, 2018
8.897
8.902
8.843
8.870
44,641
-0.03(-0.36%)
May 14, 2018
8.918
8.918
8.886
8.902
132,469
+0.02(+0.24%)
May 11, 2018
8.865
8.892
8.865
8.881
55,064
+0.02(+0.18%)
May 10, 2018
8.838
8.870
8.822
8.865
85,223
+0.05(+0.61%)
May 09, 2018
8.806
8.822
8.770
8.811
76,911
+0.01(+0.06%)
May 08, 2018
8.773
8.811
8.768
8.806
55,813
+0.03(+0.31%)
May 07, 2018
8.714
8.779
8.704
8.779
159,000
+0.08(+0.93%)
May 04, 2018
8.601
8.709
8.601
8.698
86,171
+0.05(+0.62%)
May 03, 2018
8.607
8.650
8.591
8.644
57,326
+0.02(+0.25%)
May 02, 2018
8.617
8.655
8.591
8.623
110,967
+0.01(+0.12%)
May 01, 2018
8.639
8.655
8.596
8.612
78,031
-0.03(-0.37%)
Apr 30, 2018
8.639
8.671
8.639
8.644
51,334
+0.02(+0.19%)
Apr 27, 2018
8.569
8.661
8.569
8.628
71,446
+0.05(+0.56%)
Apr 26, 2018
8.575
8.585
8.537
8.580
79,671
+0.02(+0.25%)
Apr 25, 2018
8.570
8.594
8.553
8.558
32,805
-0.02(-0.26%)
Apr 24, 2018
8.601
8.610
8.579
8.581
32,260
+0.00(+0.01%)
Apr 23, 2018
8.623
8.623
8.580
8.580
61,506
-0.02(-0.25%)
Apr 20, 2018
8.596
8.618
8.580
8.601
54,943
-0.03(-0.37%)
Apr 19, 2018
8.634
8.651
8.607
8.634
115,799
-0.01(-0.09%)
Apr 18, 2018
8.650
8.666
8.634
8.641
97,685
+0.01(+0.15%)
Apr 17, 2018
8.639
8.650
8.620
8.628
131,905
+0.05(+0.56%)
Apr 16, 2018
8.596
8.612
8.578
8.580
167,497
+0.00(+0.00%)
Apr 13, 2018
8.607
8.608
8.560
8.580
66,504
-0.03(-0.31%)
Apr 12, 2018
8.623
8.644
8.596
8.607
77,290
-0.01(-0.06%)
Apr 11, 2018
8.596
8.628
8.591
8.612
106,470
+0.02(+0.25%)
Apr 10, 2018
8.634
8.634
8.585
8.591
86,818
-0.02(-0.25%)
Apr 09, 2018
8.623
8.655
8.607
8.612
99,179
-0.01(-0.06%)
Apr 06, 2018
8.634
8.671
8.596
8.618
72,687
-0.06(-0.68%)
Apr 05, 2018
8.639
8.682
8.623
8.677
45,332
+0.07(+0.81%)
Apr 04, 2018
8.516
8.634
8.516
8.607
101,137
+0.07(+0.82%)
Apr 03, 2018
8.532
8.564
8.524
8.537
64,386
+0.03(+0.32%)
Apr 02, 2018
8.505
8.516
8.446
8.510
121,716
-0.02(-0.23%)
Mar 29, 2018
8.530
8.530
8.530
0
+0.07(+0.81%)
Mar 28, 2018
8.472
8.493
8.457
8.462
74,938
+0.02(+0.25%)
Mar 27, 2018
8.530
8.551
8.430
8.441
126,787
-0.05(-0.56%)
Mar 26, 2018
8.499
8.546
8.483
8.488
141,272
+0.04(+0.50%)
Mar 23, 2018
8.635
8.635
8.446
8.446
338,395
-0.15(-1.71%)
Mar 22, 2018
8.404
8.651
8.394
8.593
539,556
+0.17(+2.06%)
Mar 21, 2018
8.420
8.436
8.394
8.420
108,650
+0.00(+0.00%)
Mar 20, 2018
8.446
8.462
8.404
8.420
57,151
-0.03(-0.37%)
Mar 19, 2018
8.436
8.488
8.409
8.451
53,051
-0.01(-0.12%)
Mar 16, 2018
8.420
8.472
8.420
8.462
42,672
+0.05(+0.62%)
Mar 15, 2018
8.504
8.525
8.394
8.409
95,830
-0.09(-1.11%)
Mar 14, 2018
8.561
8.561
8.493
8.504
38,987
-0.03(-0.37%)
Mar 13, 2018
8.530
8.543
8.488
8.535
60,405
+0.02(+0.25%)
Mar 12, 2018
8.488
8.519
8.472
8.514
94,231
+0.03(+0.37%)
Mar 09, 2018
8.499
8.509
8.472
8.483
57,233
+0.00(+0.00%)
Mar 08, 2018
8.462
8.483
8.441
8.483
54,452
+0.04(+0.43%)
Mar 07, 2018
8.415
8.446
154,726
-0.04(-0.43%)
Mar 06, 2018
8.451
8.499
8.430
8.483
238,400
+0.05(+0.62%)
Mar 05, 2018
8.320
8.451
8.310
8.430
183,853
+0.13(+1.52%)
Mar 02, 2018
8.252
8.310
8.220
8.304
47,310
+0.03(+0.38%)
Mar 01, 2018
8.289
8.337
8.236
8.273
56,000
-0.01(-0.06%)
Feb 28, 2018
8.373
8.420
8.272
8.278
142,231
-0.07(-0.82%)
Feb 27, 2018
8.415
8.462
8.341
8.346
61,984
-0.06(-0.69%)
Feb 26, 2018
8.367
8.415
8.367
8.404
72,697
+0.04(+0.44%)
Feb 23, 2018
8.399
8.413
8.362
8.367
45,893
+0.01(+0.13%)
Feb 22, 2018
8.357
8.357
39,395
-0.04(-0.44%)
Feb 21, 2018
8.446
8.493
8.394
8.394
80,360
-0.04(-0.44%)
Feb 20, 2018
8.493
8.502
8.404
8.430
59,544
-0.08(-0.92%)
Feb 16, 2018
8.509
8.509
8.509
0
+0.08(+1.00%)
Feb 15, 2018
8.541
8.541
8.409
8.425
56,006
-0.06(-0.68%)
Feb 14, 2018
8.483
8.519
8.464
8.483
89,940
-0.01(-0.06%)
Feb 13, 2018
8.367
8.504
8.346
8.488
282,675
+0.10(+1.25%)
Feb 12, 2018
8.341
8.420
8.336
8.383
220,300
+0.06(+0.69%)
Feb 09, 2018
8.383
8.441
8.236
8.325
131,253
-0.02(-0.29%)
Feb 08, 2018
8.451
8.499
8.350
8.350
95,373
-0.05(-0.58%)
Feb 07, 2018
8.336
8.451
8.336
8.399
109,139
+0.06(+0.66%)
Feb 06, 2018
8.131
8.373
8.074
8.344
191,810
+0.10(+1.24%)
Feb 05, 2018
8.467
8.470
8.085
8.241
211,396
-0.27(-3.20%)
Feb 02, 2018
8.619
8.619
8.509
8.514
114,340
-0.12(-1.34%)
Feb 01, 2018
8.562
8.661
8.562
8.630
59,355
+0.05(+0.61%)
Jan 31, 2018
8.677
8.703
8.562
8.577
128,884
-0.08(-0.97%)
Jan 30, 2018
8.719
8.724
8.651
8.661
105,605
-0.07(-0.84%)
Jan 29, 2018
8.777
8.787
8.719
8.735
135,518
-0.05(-0.60%)
Jan 26, 2018
8.808
8.808
8.752
8.787
215,902
+0.01(+0.12%)
Jan 25, 2018
8.803
8.813
8.761
8.777
112,567
-0.04(-0.42%)
Jan 24, 2018
8.792
8.824
8.782
8.813
101,635
+0.00(+0.00%)
Jan 23, 2018
8.798
8.823
8.771
8.813
135,297
+0.03(+0.36%)
Jan 22, 2018
8.745
8.803
8.745
8.782
111,534
+0.03(+0.38%)
Jan 19, 2018
8.719
8.756
8.708
8.748
102,525
+0.03(+0.34%)
Jan 18, 2018
8.750
8.758
8.695
8.719
142,611
-0.02(-0.18%)
Jan 17, 2018
8.735
8.761
8.708
8.735
147,710
+0.00(+0.00%)
Jan 16, 2018
8.803
8.813
8.729
8.735
227,246
-0.03(-0.36%)
Jan 12, 2018
8.766
8.766
8.766
0
+0.07(+0.84%)
Jan 11, 2018
8.645
8.708
8.635
8.693
197,258
+0.05(+0.55%)
Jan 10, 2018
8.687
8.703
8.614
8.645
1,694,362
-0.03(-0.36%)
Jan 09, 2018
8.750
8.766
8.677
8.677
317,696
-0.10(-1.14%)
Jan 08, 2018
8.735
8.777
8.708
8.777
479,171
+0.06(+0.66%)
Jan 05, 2018
8.745
8.745
8.693
8.719
162,611
+0.01(+0.06%)
Jan 04, 2018
8.771
8.789
8.708
8.714
138,270
-0.04(-0.42%)
Jan 03, 2018
8.787
8.808
8.745
8.750
400,473
-0.02(-0.24%)
Jan 02, 2018
8.729
8.792
8.708
8.771
346,604
+0.06(+0.72%)
Dec 29, 2017
8.708
8.708
8.708
0
-0.03(-0.30%)
Dec 28, 2017
8.740
8.771
8.703
8.735
327,116
-0.01(-0.06%)
Dec 27, 2017
8.740
8.876
8.703
8.740
174,132
+0.01(+0.15%)
Dec 26, 2017
8.732
8.788
8.722
8.727
130,994
-0.03(-0.29%)
Dec 22, 2017
8.737
8.778
8.717
8.752
269,885
+0.01(+0.06%)
Dec 21, 2017
8.691
8.756
8.681
8.747
524,969
+0.07(+0.77%)
Dec 20, 2017
8.676
8.722
8.660
8.681
203,470
+0.01(+0.06%)
Dec 19, 2017
8.732
8.774
8.676
8.676
129,239
-0.05(-0.62%)
Dec 18, 2017
8.737
8.809
8.727
8.729
247,821
+0.02(+0.21%)
Dec 15, 2017
8.701
8.772
8.696
8.711
398,578
+0.01(+0.12%)
Dec 14, 2017
8.737
8.737
8.686
8.701
243,425
-0.02(-0.18%)
Dec 13, 2017
8.747
8.747
8.706
8.717
296,307
-0.03(-0.35%)
Dec 12, 2017
8.783
8.784
8.746
8.747
147,239
-0.03(-0.35%)
Dec 11, 2017
8.763
8.783
8.752
8.778
144,667
+0.01(+0.12%)
Dec 08, 2017
8.747
8.783
8.721
8.768
114,489
+0.04(+0.47%)
Dec 07, 2017
8.706
8.752
8.706
8.727
255,029
+0.00(+0.00%)
Dec 06, 2017
8.722
8.749
8.706
8.727
151,785
+0.03(+0.29%)
Dec 05, 2017
8.732
8.732
8.670
8.701
76,309
-0.03(-0.29%)
Dec 04, 2017
8.793
8.793
8.717
8.727
89,603
-0.03(-0.29%)
Dec 01, 2017
8.803
8.803
8.715
8.752
105,011
-0.01(-0.12%)
Nov 30, 2017
8.824
8.861
8.747
8.763
189,211
-0.05(-0.58%)
Nov 29, 2017
8.834
8.865
8.799
8.814
118,889
+0.01(+0.12%)
Nov 28, 2017
8.814
8.824
8.788
8.803
116,837
+0.01(+0.06%)
Nov 27, 2017
8.850
8.860
8.773
8.798
346,517
-0.06(-0.64%)
Nov 24, 2017
8.860
8.865
8.834
8.855
13,434
+0.02(+0.17%)
Nov 22, 2017
8.839
8.849
8.798
8.839
67,759
+0.01(+0.12%)
Nov 21, 2017
8.870
8.892
8.829
8.829
52,074
-0.05(-0.52%)
Nov 20, 2017
8.855
8.892
8.855
8.875
42,812
+0.03(+0.29%)
Nov 17, 2017
8.752
8.860
8.752
8.850
164,198
+0.09(+0.99%)
Nov 16, 2017
8.752
8.839
8.747
8.763
69,194
+0.04(+0.41%)
Nov 15, 2017
8.717
8.750
8.701
8.727
44,532
-0.02(-0.18%)
Nov 14, 2017
8.670
8.757
8.650
8.742
102,728
+0.03(+0.35%)
Nov 13, 2017
8.670
8.731
8.660
8.711
78,176
+0.01(+0.06%)
Nov 10, 2017
8.665
8.727
8.655
8.706
43,758
+0.06(+0.71%)
Nov 09, 2017
8.747
8.773
8.645
8.645
42,280
-0.12(-1.34%)
Nov 08, 2017
8.691
8.783
8.686
8.763
53,818
+0.08(+0.88%)
Nov 07, 2017
8.640
8.686
8.635
8.686
88,002
+0.07(+0.77%)
Nov 06, 2017
8.619
8.634
8.589
8.619
109,271
+0.01(+0.12%)
Nov 03, 2017
8.471
8.630
8.471
8.609
217,583
+0.14(+1.63%)
Nov 02, 2017
8.614
8.614
8.456
8.471
337,319
-0.16(-1.90%)
Nov 01, 2017
8.691
8.691
8.635
8.635
99,880
-0.06(-0.71%)
Oct 31, 2017
8.722
8.752
8.674
8.696
93,325
-0.01(-0.12%)
Oct 30, 2017
8.752
8.803
8.706
8.706
101,365
-0.03(-0.32%)
Oct 27, 2017
8.732
8.768
8.665
8.734
165,346
+0.03(+0.32%)
Oct 26, 2017
8.752
8.752
8.696
8.706
93,171
-0.04(-0.47%)
Oct 25, 2017
8.870
8.870
8.732
8.747
153,501
-0.13(-1.44%)
Oct 24, 2017
8.880
8.911
8.850
8.875
61,661
+0.01(+0.12%)
Oct 23, 2017
8.875
8.896
8.850
8.865
67,950
-0.02(-0.17%)
Oct 20, 2017
8.870
8.901
8.865
8.880
59,003
+0.03(+0.35%)
Oct 19, 2017
8.824
8.850
8.798
8.850
71,815
+0.03(+0.29%)
Oct 18, 2017
8.824
8.885
8.824
8.824
192,537
+0.01(+0.06%)
Oct 17, 2017
8.880
8.895
8.809
8.819
224,230
-0.06(-0.69%)
Oct 16, 2017
8.870
8.906
8.865
8.880
232,444
+0.00(+0.00%)
Oct 13, 2017
8.885
8.885
8.860
8.880
91,640
-0.02(-0.17%)
Oct 12, 2017
8.911
8.911
8.865
8.896
141,136
-0.02(-0.17%)
Oct 11, 2017
8.931
8.957
8.931
8.911
79,989
-0.04(-0.46%)
Oct 10, 2017
8.947
8.962
8.901
8.952
82,411
+0.00(+0.00%)
Oct 09, 2017
8.967
8.972
8.942
8.952
94,289
-0.02(-0.23%)
Oct 06, 2017
8.998
9.017
8.942
8.972
115,722
-0.05(-0.51%)
Oct 05, 2017
8.983
9.034
8.967
9.018
73,623
+0.00(+0.00%)
Oct 04, 2017
8.988
9.018
8.957
9.018
96,936
+0.07(+0.74%)
Oct 03, 2017
8.972
8.977
8.950
8.952
53,576
-0.04(-0.46%)
Oct 02, 2017
8.983
8.993
8.901
8.993
75,629
+0.05(+0.54%)
Sep 29, 2017
8.900
8.945
8.868
8.945
119,692
+0.08(+0.85%)
Sep 28, 2017
8.774
8.869
8.734
8.869
217,937
+0.11(+1.20%)
Sep 27, 2017
8.769
8.774
8.724
8.764
103,852
+0.02(+0.17%)
Sep 26, 2017
8.729
8.759
8.700
8.749
73,863
+0.03(+0.34%)
Sep 25, 2017
8.719
8.729
8.679
8.719
137,429
-0.01(-0.11%)
Sep 22, 2017
8.694
8.729
8.679
8.729
107,741
+0.05(+0.58%)
Sep 21, 2017
8.714
8.714
8.649
8.679
72,984
-0.04(-0.40%)
Sep 20, 2017
8.679
8.714
8.679
8.714
29,645
+0.05(+0.52%)
Sep 19, 2017
8.639
8.704
8.634
8.669
142,161
+0.04(+0.41%)
Sep 18, 2017
8.649
8.664
8.609
8.634
171,944
-0.02(-0.17%)
Sep 15, 2017
8.634
8.659
8.625
8.649
45,583
+0.00(+0.00%)
Sep 14, 2017
8.604
8.654
8.585
8.649
55,886
+0.02(+0.23%)
Sep 13, 2017
8.599
8.629
8.579
8.629
102,759
+0.05(+0.53%)
Sep 12, 2017
8.599
8.629
8.584
8.584
509,446
-0.04(-0.46%)
Sep 11, 2017
8.589
8.634
8.588
8.624
85,000
+0.02(+0.29%)
Sep 08, 2017
8.584
8.609
8.549
8.599
61,138
+0.01(+0.06%)
Sep 07, 2017
8.604
8.609
8.582
8.594
49,998
+0.01(+0.06%)
Sep 06, 2017
8.604
8.629
8.574
8.589
394,598
-0.02(-0.27%)
Sep 05, 2017
8.684
8.688
8.595
8.612
39,607
-0.08(-0.94%)
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
.