Bdc Income Vaneck ETF (NY: BIZD )

16.98 USD -0.34 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.23 14.23 13.91 14.01 122,700 -0.21(-1.48%)
Jan 28, 2021 14.35 14.36 14.18 14.22 78,727 -0.08(-0.56%)
Jan 27, 2021 14.35 14.47 14.29 14.30 121,857 -0.10(-0.69%)
Jan 26, 2021 14.33 14.49 14.33 14.40 101,916 +0.09(+0.59%)
Jan 25, 2021 14.38 14.47 14.29 14.31 88,988 -0.11(-0.73%)
Jan 22, 2021 14.41 14.43 14.33 14.42 179,700 -0.02(-0.14%)
Jan 21, 2021 14.36 14.47 14.36 14.44 155,058 +0.10(+0.70%)
Jan 20, 2021 14.29 14.38 14.27 14.34 137,719 +0.07(+0.49%)
Jan 19, 2021 14.33 14.39 14.21 14.27 293,736 +0.03(+0.21%)
Jan 15, 2021 14.15 14.29 14.15 14.24 338,200 +0.07(+0.49%)
Jan 14, 2021 14.01 14.22 14.01 14.17 118,166 +0.19(+1.36%)
Jan 13, 2021 13.93 14.01 13.92 13.98 159,726 +0.04(+0.29%)
Jan 12, 2021 14.00 14.00 13.89 13.94 293,218 +0.03(+0.22%)
Jan 11, 2021 14.02 14.03 13.88 13.91 105,725 -0.14(-1.00%)
Jan 08, 2021 13.97 14.05 13.92 14.05 114,800 +0.08(+0.57%)
Jan 07, 2021 13.93 14.00 13.92 13.97 327,093 +0.11(+0.79%)
Jan 06, 2021 13.84 13.92 13.74 13.86 285,906 +0.16(+1.17%)
Jan 05, 2021 13.62 13.81 13.62 13.70 117,342 +0.10(+0.74%)
Jan 04, 2021 13.76 13.82 13.41 13.60 362,039 -0.13(-0.95%)
Dec 31, 2020 13.73 13.73 13.73 547,515 +0.13(+0.96%)
Dec 30, 2020 13.58 13.75 13.56 13.60 547,515 +0.01(+0.07%)
Dec 29, 2020 13.73 13.73 13.46 13.59 239,507 -0.25(-1.81%)
Dec 28, 2020 13.99 14.02 13.83 13.84 244,647 -0.04(-0.29%)
Dec 24, 2020 13.93 13.97 13.81 13.88 81,300 -0.01(-0.07%)
Dec 23, 2020 13.78 13.94 13.78 13.89 150,599 +0.14(+1.02%)
Dec 22, 2020 13.91 13.94 13.75 13.75 161,848 -0.15(-1.08%)
Dec 21, 2020 14.00 14.05 13.86 13.90 294,763 -0.11(-0.79%)
Dec 18, 2020 14.18 14.18 13.89 14.01 165,300 -0.07(-0.50%)
Dec 17, 2020 14.11 14.12 13.97 14.08 250,344 +0.01(+0.04%)
Dec 16, 2020 14.12 14.12 14.01 14.07 315,779 +0.03(+0.21%)
Dec 15, 2020 14.10 14.10 13.94 14.04 140,690 +0.10(+0.68%)
Dec 14, 2020 14.04 14.14 13.93 13.95 117,362 -0.04(-0.32%)
Dec 11, 2020 13.91 14.02 13.87 13.99 232,400 +0.05(+0.39%)
Dec 10, 2020 14.00 14.00 13.86 13.94 200,435 -0.10(-0.68%)
Dec 09, 2020 14.10 14.17 13.93 14.04 384,181 -0.05(-0.39%)
Dec 08, 2020 14.02 14.15 14.02 14.09 222,047 +0.00(+0.00%)
Dec 07, 2020 14.20 14.21 14.00 14.09 239,446 -0.20(-1.40%)
Dec 04, 2020 14.16 14.38 14.16 14.29 191,600 +0.13(+0.92%)
Dec 03, 2020 13.96 14.20 13.93 14.16 546,248 +0.19(+1.36%)
Dec 02, 2020 13.97 14.06 13.90 13.97 198,937 +0.03(+0.18%)
Dec 01, 2020 14.00 14.01 13.80 13.95 119,948 +0.21(+1.57%)
Nov 30, 2020 13.95 14.00 13.73 13.73 769,848 -0.22(-1.58%)
Nov 27, 2020 14.00 14.01 13.93 13.95 104,200 -0.01(-0.07%)
Nov 25, 2020 13.75 14.00 13.72 13.96 383,800 +0.14(+0.98%)
Nov 24, 2020 13.93 13.93 13.64 13.82 395,199 +0.18(+1.36%)
Nov 23, 2020 13.35 13.64 13.35 13.64 158,427 +0.30(+2.25%)
Nov 20, 2020 13.40 13.40 13.28 13.34 264,100 -0.05(-0.37%)
Nov 19, 2020 13.34 13.40 13.23 13.39 147,908 +0.25(+1.90%)
Nov 18, 2020 13.30 13.40 13.14 13.14 213,207 -0.05(-0.38%)
Nov 17, 2020 13.13 13.22 13.08 13.19 302,378 +0.03(+0.23%)
Nov 16, 2020 13.02 13.26 13.02 13.16 297,313 +0.29(+2.25%)
Nov 13, 2020 12.79 12.92 12.79 12.87 80,300 +0.20(+1.58%)
Nov 12, 2020 12.87 12.87 12.62 12.67 241,130 -0.20(-1.55%)
Nov 11, 2020 12.93 12.95 12.77 12.87 387,656 +0.08(+0.63%)
Nov 10, 2020 12.41 12.84 12.41 12.79 245,082 +0.38(+3.06%)
Nov 09, 2020 12.65 12.75 12.27 12.41 617,027 +0.29(+2.39%)
Nov 06, 2020 12.16 12.16 12.04 12.12 65,600 -0.05(-0.41%)
Nov 05, 2020 11.81 12.17 11.79 12.17 115,665 +0.43(+3.66%)
Nov 04, 2020 11.64 11.87 11.47 11.74 62,348 +0.05(+0.43%)
Nov 03, 2020 11.59 11.71 11.59 11.69 59,435 +0.17(+1.48%)
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.