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
)
16.51
-0.04 (-0.24%)
Streaming Delayed Price
Updated: 9:42 AM 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 (%)
Sep 30, 2019
9.996
10.03
9.949
9.955
445,466
-0.03(-0.30%)
Sep 27, 2019
10.03
10.05
9.955
9.985
133,964
-0.04(-0.35%)
Sep 26, 2019
9.973
10.05
9.968
10.02
269,130
+0.06(+0.59%)
Sep 25, 2019
9.949
9.996
9.933
9.961
108,640
-0.00(-0.03%)
Sep 24, 2019
10.04
10.06
9.961
9.964
117,298
-0.06(-0.62%)
Sep 23, 2019
10.05
10.07
10.02
10.03
132,469
-0.01(-0.06%)
Sep 20, 2019
9.990
10.05
9.979
10.03
124,480
+0.06(+0.59%)
Sep 19, 2019
9.979
10.03
9.961
9.973
144,251
+0.00(+0.00%)
Sep 18, 2019
9.961
9.989
9.937
9.973
60,052
+0.00(+0.00%)
Sep 17, 2019
9.973
9.973
9.921
9.973
83,613
+0.00(+0.00%)
Sep 16, 2019
9.949
9.990
9.908
9.973
243,665
+0.02(+0.18%)
Sep 13, 2019
9.920
9.973
9.914
9.955
118,383
+0.04(+0.42%)
Sep 12, 2019
9.926
9.949
9.890
9.914
54,668
+0.02(+0.21%)
Sep 11, 2019
9.878
9.914
9.861
9.893
1,303,756
+0.01(+0.15%)
Sep 10, 2019
9.861
9.884
9.855
9.878
103,412
+0.05(+0.48%)
Sep 09, 2019
9.778
9.852
9.778
9.831
106,675
+0.05(+0.48%)
Sep 06, 2019
9.790
9.795
9.759
9.784
87,729
-0.01(-0.06%)
Sep 05, 2019
9.760
9.807
9.733
9.790
126,384
+0.06(+0.61%)
Sep 04, 2019
9.683
9.731
9.683
9.731
491,078
+0.05(+0.55%)
Sep 03, 2019
9.683
9.707
9.648
9.678
72,339
-0.04(-0.43%)
Aug 30, 2019
9.731
9.754
9.707
9.719
238,630
+0.01(+0.06%)
Aug 29, 2019
9.683
9.719
9.666
9.713
128,384
+0.06(+0.61%)
Aug 28, 2019
9.595
9.677
9.559
9.654
181,707
-0.01(-0.12%)
Aug 27, 2019
9.725
9.725
9.636
9.666
38,399
-0.04(-0.37%)
Aug 26, 2019
9.678
9.713
9.675
9.701
57,411
+0.02(+0.18%)
Aug 23, 2019
9.754
9.772
9.666
9.683
74,349
-0.08(-0.85%)
Aug 22, 2019
9.784
9.790
9.742
9.766
41,217
+0.00(+0.00%)
Aug 21, 2019
9.754
9.778
9.733
9.766
72,920
+0.01(+0.06%)
Aug 20, 2019
9.772
9.784
9.705
9.760
70,969
+0.01(+0.12%)
Aug 19, 2019
9.695
9.766
9.689
9.748
301,446
+0.06(+0.61%)
Aug 16, 2019
9.542
9.689
9.542
9.689
72,147
+0.19(+1.99%)
Aug 15, 2019
9.506
9.524
9.453
9.500
146,526
+0.04(+0.37%)
Aug 14, 2019
9.532
9.532
9.453
9.465
120,546
-0.13(-1.35%)
Aug 13, 2019
9.530
9.642
9.530
9.595
67,211
+0.05(+0.56%)
Aug 12, 2019
9.554
9.554
9.500
9.542
61,650
-0.04(-0.37%)
Aug 09, 2019
9.683
9.683
9.571
9.577
77,228
-0.09(-0.92%)
Aug 08, 2019
9.500
9.666
9.500
9.666
117,038
+0.19(+2.06%)
Aug 07, 2019
9.489
9.489
9.388
9.471
101,945
-0.04(-0.43%)
Aug 06, 2019
9.441
9.559
9.441
9.512
130,122
+0.10(+1.07%)
Aug 05, 2019
9.613
9.613
9.359
9.412
211,698
-0.25(-2.57%)
Aug 02, 2019
9.624
9.670
9.601
9.660
103,141
+0.01(+0.12%)
Aug 01, 2019
9.683
9.725
9.613
9.648
86,130
-0.05(-0.49%)
Jul 31, 2019
9.760
9.766
9.683
9.695
82,067
-0.08(-0.79%)
Jul 30, 2019
9.660
9.772
9.658
9.772
51,787
+0.09(+0.98%)
Jul 29, 2019
9.725
9.725
9.666
9.678
62,018
-0.04(-0.36%)
Jul 26, 2019
9.672
9.725
9.672
9.713
62,325
+0.04(+0.43%)
Jul 25, 2019
9.683
9.707
9.666
9.672
59,425
-0.02(-0.24%)
Jul 24, 2019
9.630
9.701
9.630
9.695
80,587
+0.06(+0.67%)
Jul 23, 2019
9.595
9.648
9.595
9.630
82,279
+0.02(+0.18%)
Jul 22, 2019
9.648
9.672
9.537
9.613
85,881
-0.02(-0.18%)
Jul 19, 2019
9.648
9.666
9.630
9.630
79,430
-0.02(-0.18%)
Jul 18, 2019
9.648
9.660
9.630
9.648
132,584
+0.01(+0.12%)
Jul 17, 2019
9.695
9.719
9.630
9.636
121,354
-0.05(-0.55%)
Jul 16, 2019
9.701
9.742
9.689
9.689
97,682
-0.02(-0.18%)
Jul 15, 2019
9.701
9.719
9.683
9.707
129,986
+0.01(+0.12%)
Jul 12, 2019
9.672
9.719
9.666
9.695
96,536
+0.02(+0.18%)
Jul 11, 2019
9.701
9.719
9.678
9.678
129,168
-0.02(-0.18%)
Jul 10, 2019
9.654
9.713
9.648
9.695
128,868
+0.04(+0.43%)
Jul 09, 2019
9.636
9.672
9.628
9.654
208,233
-0.01(-0.12%)
Jul 08, 2019
9.707
9.707
9.624
9.666
205,755
-0.01(-0.15%)
Jul 05, 2019
9.678
9.689
9.648
9.680
116,351
-0.00(-0.01%)
Jul 03, 2019
9.654
9.686
9.643
9.682
63,679
+0.05(+0.47%)
Jul 02, 2019
9.589
9.672
9.589
9.636
106,403
+0.04(+0.40%)
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
.