Vaneck Bdc Income ETF (NY: BIZD )

16.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.125 8.260 8.024 8.145 124,505 -0.05(-0.66%)
May 28, 2020 8.538 8.538 8.152 8.199 302,948 -0.20(-2.34%)
May 27, 2020 8.497 8.497 8.199 8.396 218,737 +0.12(+1.39%)
May 26, 2020 8.193 8.355 8.193 8.281 213,490 +0.33(+4.17%)
May 22, 2020 7.908 7.969 7.854 7.949 84,332 +0.06(+0.77%)
May 21, 2020 7.746 7.895 7.746 7.888 445,517 +0.16(+2.01%)
May 20, 2020 7.962 7.962 7.665 7.732 173,336 +0.10(+1.33%)
May 19, 2020 7.529 7.709 7.499 7.631 197,698 +0.13(+1.71%)
May 18, 2020 7.428 7.604 7.353 7.502 183,998 +0.22(+3.07%)
May 15, 2020 7.109 7.317 7.109 7.279 163,939 +0.12(+1.61%)
May 14, 2020 6.832 7.214 6.717 7.163 194,500 +0.11(+1.54%)
May 13, 2020 7.326 7.326 6.879 7.055 227,718 -0.26(-3.61%)
May 12, 2020 7.380 7.498 7.319 7.319 109,021 -0.03(-0.37%)
May 11, 2020 7.258 7.431 7.224 7.346 480,238 -0.03(-0.37%)
May 08, 2020 7.319 7.448 7.292 7.373 195,693 +0.12(+1.59%)
May 07, 2020 7.204 7.389 7.157 7.258 182,327 +0.18(+2.58%)
May 06, 2020 7.103 7.177 6.899 7.075 186,491 +0.10(+1.46%)
May 05, 2020 7.109 7.279 6.874 6.974 1,046,634 +0.18(+2.59%)
May 04, 2020 6.866 6.927 6.669 6.798 313,941 -0.16(-2.33%)
May 01, 2020 7.130 7.130 6.899 6.960 145,625 -0.34(-4.64%)
Apr 30, 2020 7.333 7.340 7.130 7.299 581,264 -0.13(-1.73%)
Apr 29, 2020 7.218 7.475 7.184 7.428 542,956 +0.41(+5.84%)
Apr 28, 2020 7.387 7.516 7.015 7.018 256,403 -0.11(-1.57%)
Apr 27, 2020 6.825 7.279 6.825 7.130 418,458 +0.35(+5.19%)
Apr 24, 2020 6.493 6.838 6.493 6.778 351,658 +0.30(+4.71%)
Apr 23, 2020 6.432 6.513 6.297 6.473 337,487 +0.08(+1.24%)
Apr 22, 2020 6.513 6.568 6.337 6.394 163,501 -0.02(-0.29%)
Apr 21, 2020 6.425 6.554 6.331 6.412 387,550 -0.19(-2.87%)
Apr 20, 2020 6.750 6.820 6.514 6.602 173,436 -0.26(-3.85%)
Apr 17, 2020 7.062 7.096 6.757 6.866 244,285 +0.14(+2.01%)
Apr 16, 2020 6.940 6.994 6.658 6.730 249,627 -0.15(-2.17%)
Apr 15, 2020 6.974 6.974 6.757 6.879 513,212 -0.43(-5.93%)
Apr 14, 2020 7.258 7.333 7.035 7.312 256,264 +0.22(+3.15%)
Apr 13, 2020 7.177 7.204 6.649 7.089 441,194 -0.04(-0.57%)
Apr 09, 2020 6.676 7.424 6.676 7.130 902,998 +0.64(+9.86%)
Apr 08, 2020 6.148 6.702 6.148 6.490 311,197 +0.46(+7.70%)
Apr 07, 2020 5.985 6.317 5.850 6.026 320,912 +0.51(+9.20%)
Apr 06, 2020 5.430 5.850 5.430 5.518 348,471 +0.35(+6.68%)
Apr 03, 2020 5.423 5.525 5.024 5.173 344,568 -0.26(-4.73%)
Apr 02, 2020 5.613 5.756 5.364 5.430 176,103 -0.17(-3.03%)
Apr 01, 2020 5.904 5.990 5.539 5.599 334,827 -0.48(-7.84%)
Mar 31, 2020 6.193 6.395 6.024 6.076 184,042 -0.17(-2.71%)
Mar 30, 2020 6.532 6.532 6.187 6.245 541,971 -0.35(-5.24%)
Mar 27, 2020 6.512 6.912 6.242 6.590 306,804 -0.15(-2.22%)
Mar 26, 2020 6.109 7.295 6.109 6.740 603,671 +0.71(+11.77%)
Mar 25, 2020 5.581 6.936 5.568 6.030 693,590 +0.42(+7.55%)
Mar 24, 2020 5.021 5.796 5.021 5.607 851,022 +0.62(+12.48%)
Mar 23, 2020 5.405 5.496 4.754 4.985 1,120,775 -0.77(-13.41%)
Mar 20, 2020 6.076 6.447 5.724 5.757 346,729 -0.39(-6.36%)
Mar 19, 2020 5.099 6.200 4.425 6.148 567,661 +0.86(+16.26%)
Mar 18, 2020 5.926 6.187 4.630 5.288 1,244,062 -1.18(-18.23%)
Mar 17, 2020 6.851 7.203 6.317 6.467 457,678 -0.86(-11.73%)
Mar 16, 2020 7.352 7.352 6.747 7.326 485,769 -0.74(-9.13%)
Mar 13, 2020 8.160 8.453 7.698 8.062 577,063 +0.31(+4.03%)
Mar 12, 2020 8.368 8.368 7.574 7.750 550,287 -1.04(-11.85%)
Mar 11, 2020 9.039 9.046 8.713 8.792 285,744 -0.41(-4.46%)
Mar 10, 2020 9.391 9.495 8.989 9.202 426,847 +0.05(+0.57%)
Mar 09, 2020 9.339 9.378 9.020 9.150 400,031 -0.83(-8.35%)
Mar 06, 2020 10.09 10.09 9.814 9.983 344,733 -0.24(-2.36%)
Mar 05, 2020 10.22 10.33 10.18 10.22 164,467 -0.14(-1.32%)
Mar 04, 2020 10.26 10.39 10.23 10.36 338,583 +0.21(+2.12%)
Mar 03, 2020 10.28 10.56 10.12 10.15 302,333 -0.06(-0.57%)
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.