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
UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2020
9.738
9.738
9.396
9.561
530,001
-0.36(-3.58%)
Feb 27, 2020
10.18
10.18
9.754
9.916
556,422
-0.33(-3.21%)
Feb 26, 2020
10.21
10.37
10.20
10.24
216,070
+0.08(+0.75%)
Feb 25, 2020
10.65
10.68
10.12
10.17
449,456
-0.48(-4.52%)
Feb 24, 2020
10.80
10.80
10.60
10.65
321,551
-0.17(-1.58%)
Feb 21, 2020
10.87
10.89
10.78
10.82
263,264
-0.07(-0.64%)
Feb 20, 2020
10.80
10.89
10.80
10.89
86,089
+0.10(+0.94%)
Feb 19, 2020
10.83
10.85
10.79
10.79
94,443
-0.05(-0.47%)
Feb 18, 2020
10.83
10.85
10.81
10.84
114,527
+0.01(+0.06%)
Feb 14, 2020
10.85
10.87
10.80
10.83
90,753
-0.01(-0.12%)
Feb 13, 2020
10.78
10.85
10.77
10.85
275,324
+0.05(+0.47%)
Feb 12, 2020
10.84
10.84
10.77
10.80
165,496
-0.01(-0.12%)
Feb 11, 2020
10.82
10.82
10.78
10.81
108,594
+0.03(+0.23%)
Feb 10, 2020
10.80
10.80
10.77
10.78
94,060
-0.04(-0.35%)
Feb 07, 2020
10.77
10.82
10.77
10.82
79,389
+0.01(+0.12%)
Feb 06, 2020
10.78
10.81
10.77
10.81
155,624
+0.03(+0.23%)
Feb 05, 2020
10.74
10.79
10.73
10.78
139,159
+0.05(+0.47%)
Feb 04, 2020
10.71
10.73
10.69
10.73
94,996
+0.08(+0.71%)
Feb 03, 2020
10.65
10.72
10.65
10.66
234,180
+0.00(+0.00%)
Jan 31, 2020
10.70
10.71
10.63
10.66
174,089
-0.04(-0.41%)
Jan 30, 2020
10.65
10.71
10.65
10.70
257,107
+0.01(+0.06%)
Jan 29, 2020
10.71
10.75
10.69
10.69
282,265
-0.02(-0.18%)
Jan 28, 2020
10.70
10.72
10.70
10.71
99,617
+0.04(+0.42%)
Jan 27, 2020
10.64
10.68
10.62
10.67
153,026
-0.04(-0.41%)
Jan 24, 2020
10.79
10.83
10.71
10.71
223,490
-0.08(-0.70%)
Jan 23, 2020
10.80
10.82
10.77
10.79
136,900
-0.03(-0.23%)
Jan 22, 2020
10.79
10.83
10.79
10.82
114,651
+0.04(+0.41%)
Jan 21, 2020
10.76
10.79
10.75
10.77
180,426
-0.03(-0.24%)
Jan 17, 2020
10.79
10.82
10.77
10.80
145,047
+0.01(+0.12%)
Jan 16, 2020
10.76
10.78
10.75
10.78
87,322
+0.06(+0.53%)
Jan 15, 2020
10.69
10.76
10.68
10.73
181,685
+0.04(+0.38%)
Jan 14, 2020
10.68
10.71
10.67
10.69
111,555
+0.02(+0.16%)
Jan 13, 2020
10.64
10.69
10.64
10.67
1,474,380
+0.03(+0.24%)
Jan 10, 2020
10.64
10.65
10.64
10.64
250,795
-0.01(-0.06%)
Jan 09, 2020
10.64
10.67
10.64
10.65
93,630
+0.01(+0.12%)
Jan 08, 2020
10.63
10.65
10.61
10.64
79,607
+0.01(+0.06%)
Jan 07, 2020
10.64
10.65
10.61
10.63
289,963
-0.01(-0.06%)
Jan 06, 2020
10.61
10.64
10.58
10.64
359,343
+0.03(+0.24%)
Jan 03, 2020
10.56
10.63
10.56
10.61
97,224
-0.01(-0.12%)
Jan 02, 2020
10.61
10.66
10.58
10.63
167,848
+0.01(+0.12%)
Dec 31, 2019
10.58
10.61
10.58
10.61
157,990
+0.02(+0.18%)
Dec 30, 2019
10.77
10.84
10.56
10.59
193,268
-0.02(-0.20%)
Dec 27, 2019
10.65
10.66
10.61
10.61
68,223
-0.03(-0.29%)
Dec 26, 2019
10.62
10.65
10.62
10.65
81,185
+0.01(+0.06%)
Dec 24, 2019
10.60
10.65
10.60
10.64
60,804
+0.02(+0.17%)
Dec 23, 2019
10.66
10.67
10.59
10.62
153,711
-0.08(-0.74%)
Dec 20, 2019
10.65
10.71
10.64
10.70
1,440,428
+0.03(+0.29%)
Dec 19, 2019
10.66
10.69
10.65
10.67
165,248
+0.01(+0.06%)
Dec 18, 2019
10.72
10.73
10.65
10.66
211,087
-0.04(-0.35%)
Dec 17, 2019
10.66
10.71
10.66
10.70
160,637
+0.04(+0.41%)
Dec 16, 2019
10.62
10.68
10.62
10.66
116,921
+0.06(+0.59%)
Dec 13, 2019
10.58
10.61
10.56
10.60
343,212
+0.02(+0.18%)
Dec 12, 2019
10.53
10.60
10.53
10.58
106,439
+0.04(+0.35%)
Dec 11, 2019
10.53
10.54
10.50
10.54
109,761
+0.02(+0.21%)
Dec 10, 2019
10.50
10.52
10.48
10.52
104,336
+0.03(+0.27%)
Dec 09, 2019
10.46
10.52
10.46
10.49
71,629
+0.02(+0.18%)
Dec 06, 2019
10.44
10.48
10.44
10.47
145,800
+0.04(+0.42%)
Dec 05, 2019
10.47
10.51
10.42
10.43
70,353
+0.01(+0.06%)
Dec 04, 2019
10.40
10.45
10.40
10.42
104,146
+0.04(+0.42%)
Dec 03, 2019
10.37
10.38
10.33
10.38
204,587
-0.03(-0.30%)
Dec 02, 2019
10.48
10.48
10.41
10.41
76,779
-0.05(-0.48%)
Nov 29, 2019
10.42
10.48
10.40
10.46
147,897
+0.04(+0.36%)
Nov 27, 2019
10.35
10.43
10.35
10.42
90,157
+0.10(+0.96%)
Nov 26, 2019
10.30
10.35
10.29
10.32
58,221
+0.01(+0.06%)
Nov 25, 2019
10.24
10.33
10.24
10.32
113,024
+0.08(+0.79%)
Nov 22, 2019
10.24
10.27
10.23
10.24
52,578
-0.02(-0.24%)
Nov 21, 2019
10.32
10.32
10.23
10.26
87,525
-0.02(-0.18%)
Nov 20, 2019
10.29
10.30
10.26
10.28
53,970
-0.02(-0.18%)
Nov 19, 2019
10.27
10.30
10.25
10.30
68,907
+0.05(+0.48%)
Nov 18, 2019
10.25
10.26
10.24
10.25
55,226
-0.01(-0.12%)
Nov 15, 2019
10.26
10.28
10.23
10.26
49,352
+0.00(+0.00%)
Nov 14, 2019
10.26
10.29
10.24
10.26
134,061
+0.01(+0.08%)
Nov 13, 2019
10.27
10.27
10.23
10.25
60,905
-0.01(-0.14%)
Nov 12, 2019
10.21
10.27
10.21
10.27
42,100
+0.07(+0.64%)
Nov 11, 2019
10.19
10.21
10.19
10.20
64,452
+0.00(+0.03%)
Nov 08, 2019
10.19
10.23
10.19
10.20
150,800
+0.00(+0.00%)
Nov 07, 2019
10.27
10.27
10.19
10.20
113,865
-0.06(-0.60%)
Nov 06, 2019
10.24
10.26
10.21
10.26
72,906
+0.05(+0.49%)
Nov 05, 2019
10.22
10.26
10.21
10.21
73,243
-0.02(-0.18%)
Nov 04, 2019
10.23
10.25
10.22
10.23
222,106
+0.01(+0.12%)
Nov 01, 2019
10.17
10.22
10.17
10.22
213,378
+0.07(+0.73%)
Oct 31, 2019
10.17
10.19
10.14
10.14
93,967
-0.03(-0.30%)
Oct 30, 2019
10.19
10.19
10.12
10.17
150,841
+0.00(+0.00%)
Oct 29, 2019
10.17
10.19
10.14
10.17
263,949
+0.00(+0.00%)
Oct 28, 2019
10.14
10.21
10.14
10.17
63,939
+0.06(+0.55%)
Oct 25, 2019
10.14
10.15
10.11
10.12
86,448
-0.02(-0.24%)
Oct 24, 2019
10.17
10.19
10.11
10.14
95,701
-0.01(-0.06%)
Oct 23, 2019
10.17
10.17
10.14
10.15
80,143
-0.01(-0.12%)
Oct 22, 2019
10.17
10.20
10.13
10.16
147,284
+0.00(+0.00%)
Oct 21, 2019
10.11
10.19
10.11
10.16
113,745
+0.03(+0.31%)
Oct 18, 2019
10.10
10.16
10.09
10.13
62,739
+0.04(+0.38%)
Oct 17, 2019
10.08
10.10
10.07
10.09
64,876
+0.02(+0.24%)
Oct 16, 2019
10.06
10.09
10.06
10.07
53,920
-0.01(-0.06%)
Oct 15, 2019
9.995
10.10
9.995
10.08
47,943
+0.08(+0.81%)
Oct 14, 2019
10.04
10.04
9.976
9.995
161,911
-0.03(-0.31%)
Oct 11, 2019
10.04
10.09
10.03
10.03
107,576
+0.02(+0.19%)
Oct 10, 2019
9.958
10.03
9.958
10.01
53,010
+0.04(+0.40%)
Oct 09, 2019
9.945
9.983
9.939
9.967
130,895
+0.03(+0.28%)
Oct 08, 2019
9.995
10.01
9.933
9.939
114,789
-0.08(-0.80%)
Oct 07, 2019
9.970
10.04
9.933
10.02
92,228
+0.06(+0.65%)
Oct 04, 2019
9.883
9.970
9.883
9.955
118,382
+0.09(+0.86%)
Oct 03, 2019
9.883
9.958
9.852
9.870
141,542
-0.01(-0.13%)
Oct 02, 2019
10.08
10.08
9.840
9.883
242,098
-0.20(-1.97%)
Oct 01, 2019
10.22
10.26
10.08
10.08
223,839
-0.14(-1.41%)
Sep 30, 2019
10.27
10.30
10.22
10.23
433,663
-0.03(-0.30%)
Sep 27, 2019
10.30
10.32
10.23
10.26
130,415
-0.04(-0.35%)
Sep 26, 2019
10.24
10.32
10.24
10.29
261,999
+0.06(+0.59%)
Sep 25, 2019
10.22
10.27
10.20
10.23
105,761
-0.00(-0.03%)
Sep 24, 2019
10.32
10.33
10.23
10.24
114,190
-0.06(-0.62%)
Sep 23, 2019
10.32
10.34
10.29
10.30
128,959
-0.01(-0.06%)
Sep 20, 2019
10.26
10.32
10.25
10.30
121,182
+0.06(+0.59%)
Sep 19, 2019
10.25
10.30
10.23
10.24
140,429
+0.00(+0.00%)
Sep 18, 2019
10.23
10.26
10.21
10.24
58,461
+0.00(+0.00%)
Sep 17, 2019
10.24
10.24
10.19
10.24
81,398
+0.00(+0.00%)
Sep 16, 2019
10.22
10.26
10.18
10.24
237,209
+0.02(+0.18%)
Sep 13, 2019
10.19
10.24
10.18
10.23
115,246
+0.04(+0.42%)
Sep 12, 2019
10.20
10.22
10.16
10.18
53,219
+0.02(+0.21%)
Sep 11, 2019
10.15
10.18
10.13
10.16
1,269,211
+0.02(+0.15%)
Sep 10, 2019
10.13
10.15
10.12
10.15
100,672
+0.05(+0.48%)
Sep 09, 2019
10.04
10.12
10.04
10.10
103,849
+0.05(+0.48%)
Sep 06, 2019
10.06
10.06
10.02
10.05
85,404
-0.01(-0.06%)
Sep 05, 2019
10.03
10.07
9.998
10.06
123,035
+0.06(+0.61%)
Sep 04, 2019
9.947
9.996
9.947
9.996
478,067
+0.05(+0.55%)
Sep 03, 2019
9.947
9.971
9.911
9.941
70,422
-0.04(-0.43%)
Aug 30, 2019
9.996
10.02
9.971
9.983
232,307
+0.01(+0.06%)
Aug 29, 2019
9.947
9.983
9.929
9.977
124,982
+0.06(+0.61%)
Aug 28, 2019
9.856
9.940
9.820
9.917
176,893
-0.01(-0.12%)
Aug 27, 2019
9.989
9.989
9.898
9.929
37,381
-0.04(-0.37%)
Aug 26, 2019
9.941
9.977
9.938
9.965
55,890
+0.02(+0.18%)
Aug 23, 2019
10.02
10.04
9.929
9.947
72,379
-0.08(-0.85%)
Aug 22, 2019
10.05
10.06
10.01
10.03
40,125
+0.00(+0.00%)
Aug 21, 2019
10.02
10.04
9.998
10.03
70,988
+0.01(+0.06%)
Aug 20, 2019
10.04
10.05
9.969
10.03
69,088
+0.01(+0.12%)
Aug 19, 2019
9.959
10.03
9.953
10.01
293,459
+0.06(+0.61%)
Aug 16, 2019
9.801
9.953
9.801
9.953
70,236
+0.19(+1.99%)
Aug 15, 2019
9.765
9.783
9.710
9.759
142,644
+0.04(+0.37%)
Aug 14, 2019
9.791
9.791
9.710
9.723
117,352
-0.13(-1.35%)
Aug 13, 2019
9.789
9.904
9.789
9.856
65,430
+0.05(+0.56%)
Aug 12, 2019
9.814
9.814
9.759
9.801
60,017
-0.04(-0.37%)
Aug 09, 2019
9.947
9.947
9.832
9.838
75,182
-0.09(-0.92%)
Aug 08, 2019
9.759
9.929
9.759
9.929
113,937
+0.20(+2.06%)
Aug 07, 2019
9.747
9.747
9.644
9.729
99,244
-0.04(-0.43%)
Aug 06, 2019
9.698
9.820
9.698
9.771
126,674
+0.10(+1.07%)
Aug 05, 2019
9.874
9.874
9.613
9.668
206,089
-0.25(-2.57%)
Aug 02, 2019
9.886
9.933
9.862
9.923
100,408
+0.01(+0.12%)
Aug 01, 2019
9.947
9.989
9.874
9.911
83,848
-0.05(-0.49%)
Jul 31, 2019
10.03
10.03
9.947
9.959
79,893
-0.08(-0.79%)
Jul 30, 2019
9.923
10.04
9.921
10.04
50,415
+0.10(+0.98%)
Jul 29, 2019
9.989
9.989
9.929
9.941
60,375
-0.04(-0.36%)
Jul 26, 2019
9.935
9.989
9.935
9.977
60,673
+0.04(+0.43%)
Jul 25, 2019
9.947
9.971
9.929
9.935
57,851
-0.02(-0.24%)
Jul 24, 2019
9.892
9.965
9.892
9.959
78,452
+0.07(+0.67%)
Jul 23, 2019
9.856
9.911
9.856
9.892
80,099
+0.02(+0.18%)
Jul 22, 2019
9.911
9.935
9.797
9.874
83,605
-0.02(-0.18%)
Jul 19, 2019
9.911
9.929
9.892
9.892
77,325
-0.02(-0.18%)
Jul 18, 2019
9.911
9.923
9.892
9.911
129,071
+0.01(+0.12%)
Jul 17, 2019
9.959
9.983
9.892
9.898
118,138
-0.05(-0.55%)
Jul 16, 2019
9.965
10.01
9.953
9.953
95,094
-0.02(-0.18%)
Jul 15, 2019
9.965
9.983
9.947
9.971
126,542
+0.01(+0.12%)
Jul 12, 2019
9.935
9.983
9.929
9.959
93,978
+0.02(+0.18%)
Jul 11, 2019
9.965
9.983
9.941
9.941
125,746
-0.02(-0.18%)
Jul 10, 2019
9.917
9.977
9.911
9.959
125,454
+0.04(+0.43%)
Jul 09, 2019
9.898
9.935
9.890
9.917
202,715
-0.01(-0.12%)
Jul 08, 2019
9.971
9.971
9.886
9.929
200,303
-0.02(-0.15%)
Jul 05, 2019
9.941
9.953
9.911
9.944
113,268
-0.00(-0.01%)
Jul 03, 2019
9.917
9.949
9.905
9.945
61,992
+0.05(+0.47%)
Jul 02, 2019
9.850
9.935
9.850
9.898
103,583
+0.04(+0.40%)
Jul 01, 2019
10.01
10.01
9.844
9.859
89,252
+0.01(+0.13%)
Jun 28, 2019
9.763
9.858
9.763
9.846
212,513
+0.09(+0.88%)
Jun 27, 2019
9.757
9.805
9.734
9.760
168,047
+0.03(+0.27%)
Jun 26, 2019
9.787
9.793
9.734
9.734
100,326
-0.02(-0.24%)
Jun 25, 2019
9.840
9.852
9.757
9.757
60,128
-0.08(-0.78%)
Jun 24, 2019
9.864
9.894
9.834
9.834
104,077
-0.02(-0.18%)
Jun 21, 2019
9.882
9.882
9.834
9.852
70,387
+0.02(+0.18%)
Jun 20, 2019
9.953
9.953
9.787
9.834
80,994
-0.09(-0.90%)
Jun 19, 2019
9.905
9.947
9.876
9.923
56,902
+0.05(+0.54%)
Jun 18, 2019
9.840
9.905
9.840
9.870
103,285
+0.05(+0.48%)
Jun 17, 2019
9.834
9.834
9.793
9.823
57,527
-0.01(-0.06%)
Jun 14, 2019
9.823
9.834
9.794
9.828
35,278
+0.02(+0.24%)
Jun 13, 2019
9.778
9.828
9.778
9.805
62,852
+0.04(+0.42%)
Jun 12, 2019
9.746
9.775
9.722
9.763
68,147
+0.01(+0.12%)
Jun 11, 2019
9.781
9.811
9.726
9.751
70,169
-0.01(-0.06%)
Jun 10, 2019
9.734
9.763
9.698
9.757
60,720
+0.07(+0.67%)
Jun 07, 2019
9.657
9.692
9.644
9.692
63,804
+0.05(+0.49%)
Jun 06, 2019
9.633
9.678
9.611
9.645
39,896
+0.04(+0.37%)
Jun 05, 2019
9.627
9.651
9.592
9.609
65,843
-0.02(-0.18%)
Jun 04, 2019
9.568
9.639
9.530
9.627
67,962
+0.11(+1.12%)
Jun 03, 2019
9.491
9.567
9.479
9.520
38,373
+0.04(+0.37%)
May 31, 2019
9.621
9.627
9.485
9.485
112,417
-0.15(-1.60%)
May 30, 2019
9.674
9.722
9.627
9.639
79,926
-0.02(-0.21%)
May 29, 2019
9.704
9.710
9.639
9.660
87,587
-0.05(-0.52%)
May 28, 2019
9.746
9.763
9.704
9.710
80,825
-0.03(-0.30%)
May 24, 2019
9.740
9.799
9.716
9.740
114,780
+0.01(+0.12%)
May 23, 2019
9.746
9.769
9.710
9.728
40,090
-0.05(-0.55%)
May 22, 2019
9.793
9.799
9.757
9.781
44,543
-0.01(-0.12%)
May 21, 2019
9.781
9.822
9.775
9.793
60,189
+0.01(+0.12%)
May 20, 2019
9.746
9.793
9.746
9.781
61,352
+0.04(+0.36%)
May 17, 2019
9.722
9.787
9.704
9.746
38,654
+0.01(+0.06%)
May 16, 2019
9.704
9.741
9.704
9.740
80,167
+0.07(+0.74%)
May 15, 2019
9.698
9.722
9.639
9.669
56,597
-0.05(-0.49%)
May 14, 2019
9.692
9.740
9.674
9.716
42,262
+0.07(+0.74%)
May 13, 2019
9.716
9.716
9.597
9.645
632,818
-0.13(-1.28%)
May 10, 2019
9.793
9.810
9.757
9.770
37,978
+0.01(+0.13%)
May 09, 2019
9.787
9.799
9.704
9.757
89,598
-0.05(-0.54%)
May 08, 2019
9.799
9.864
9.781
9.811
87,282
+0.01(+0.12%)
May 07, 2019
9.817
9.888
9.781
9.799
82,583
-0.06(-0.60%)
May 06, 2019
9.781
9.882
9.746
9.858
66,561
+0.01(+0.12%)
May 03, 2019
9.787
9.858
9.770
9.846
502,672
+0.08(+0.79%)
May 02, 2019
9.746
9.775
9.746
9.769
77,382
+0.02(+0.24%)
May 01, 2019
9.805
9.823
9.746
9.746
62,823
-0.07(-0.72%)
Apr 30, 2019
9.787
9.817
9.728
9.817
112,866
+0.04(+0.42%)
Apr 29, 2019
9.751
9.799
9.746
9.775
366,604
+0.03(+0.30%)
Apr 26, 2019
9.669
9.746
9.669
9.746
155,460
+0.08(+0.86%)
Apr 25, 2019
9.651
9.710
9.633
9.663
366,584
-0.01(-0.12%)
Apr 24, 2019
9.669
9.704
9.627
9.674
55,347
+0.02(+0.18%)
Apr 23, 2019
9.597
9.674
9.579
9.657
134,840
+0.05(+0.49%)
Apr 22, 2019
9.586
9.627
9.572
9.609
96,461
+0.00(+0.00%)
Apr 18, 2019
9.633
9.643
9.597
9.609
59,922
-0.01(-0.12%)
Apr 17, 2019
9.657
9.666
9.607
9.621
80,306
-0.04(-0.37%)
Apr 16, 2019
9.591
9.663
9.591
9.657
135,721
+0.08(+0.80%)
Apr 15, 2019
9.621
9.635
9.556
9.580
132,286
-0.04(-0.43%)
Apr 12, 2019
9.603
9.627
9.591
9.621
64,648
+0.02(+0.19%)
Apr 11, 2019
9.597
9.615
9.586
9.603
78,717
+0.02(+0.19%)
Apr 10, 2019
9.562
9.591
9.547
9.586
53,442
+0.03(+0.34%)
Apr 09, 2019
9.609
9.626
9.542
9.553
81,031
-0.07(-0.71%)
Apr 08, 2019
9.621
9.631
9.591
9.621
84,252
+0.00(+0.00%)
Apr 05, 2019
9.562
9.639
9.562
9.621
134,192
+0.04(+0.43%)
Apr 04, 2019
9.544
9.591
9.527
9.580
78,270
+0.02(+0.19%)
Apr 03, 2019
9.639
9.639
9.532
9.562
129,238
-0.01(-0.06%)
Apr 02, 2019
9.544
9.599
9.533
9.568
66,150
+0.01(+0.12%)
Apr 01, 2019
9.509
9.556
9.480
9.556
136,336
+0.11(+1.13%)
Mar 29, 2019
9.501
9.530
9.449
9.449
93,665
-0.03(-0.37%)
Mar 28, 2019
9.467
9.484
9.420
9.484
96,631
+0.05(+0.52%)
Mar 27, 2019
9.438
9.449
9.397
9.435
98,051
+0.01(+0.15%)
Mar 26, 2019
9.403
9.438
9.386
9.420
78,083
+0.06(+0.62%)
Mar 25, 2019
9.368
9.414
9.328
9.363
151,875
-0.02(-0.18%)
Mar 22, 2019
9.432
9.438
9.368
9.380
134,698
-0.08(-0.79%)
Mar 21, 2019
9.444
9.478
9.415
9.455
87,831
+0.02(+0.18%)
Mar 20, 2019
9.444
9.472
9.415
9.438
76,738
-0.02(-0.18%)
Mar 19, 2019
9.530
9.559
9.455
9.455
216,066
-0.07(-0.73%)
Mar 18, 2019
9.501
9.530
9.478
9.524
175,026
+0.06(+0.61%)
Mar 15, 2019
9.484
9.501
9.452
9.467
203,779
-0.01(-0.06%)
Mar 14, 2019
9.444
9.501
9.438
9.472
83,296
+0.04(+0.40%)
Mar 13, 2019
9.438
9.449
9.386
9.435
119,064
+0.03(+0.28%)
Mar 12, 2019
9.461
9.478
9.397
9.409
374,603
-0.05(-0.49%)
Mar 11, 2019
9.386
9.455
9.374
9.455
101,299
+0.09(+0.92%)
Mar 08, 2019
9.345
9.386
9.345
9.368
143,355
+0.01(+0.12%)
Mar 07, 2019
9.374
9.386
9.299
9.357
129,087
-0.01(-0.12%)
Mar 06, 2019
9.392
9.409
9.345
9.368
152,815
-0.03(-0.31%)
Mar 05, 2019
9.467
9.470
9.368
9.397
150,498
-0.07(-0.73%)
Mar 04, 2019
9.455
9.501
9.437
9.467
129,125
+0.03(+0.31%)
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
.