Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Bdc Income ETF (NY: BIZD )

16.12 -0.02 (-0.09%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.204 8.204 8.124 8.138 93,295 -0.05(-0.61%)
Oct 28, 2016 8.166 8.213 8.142 8.188 80,187 +0.00(+0.03%)
Oct 27, 2016 8.218 8.218 8.174 8.185 39,504 -0.02(-0.26%)
Oct 26, 2016 8.242 8.242 8.166 8.206 66,441 -0.05(-0.60%)
Oct 25, 2016 8.218 8.256 8.171 8.256 40,707 +0.03(+0.34%)
Oct 24, 2016 8.171 8.241 8.171 8.227 88,025 +0.07(+0.87%)
Oct 21, 2016 8.128 8.190 8.127 8.157 39,926 +0.03(+0.41%)
Oct 20, 2016 8.132 8.151 8.090 8.123 28,393 -0.04(-0.52%)
Oct 19, 2016 8.114 8.173 8.114 8.166 47,120 +0.05(+0.58%)
Oct 18, 2016 8.100 8.138 8.100 8.119 104,718 +0.03(+0.31%)
Oct 17, 2016 8.133 8.133 8.090 8.094 47,222 -0.04(-0.54%)
Oct 14, 2016 8.232 8.232 8.114 8.138 28,992 -0.08(-0.92%)
Oct 13, 2016 8.157 8.213 8.128 8.213 54,499 +0.01(+0.17%)
Oct 12, 2016 8.161 8.227 8.161 8.199 32,795 +0.00(+0.06%)
Oct 11, 2016 8.228 8.228 8.171 8.194 81,002 -0.02(-0.29%)
Oct 10, 2016 8.242 8.246 8.218 8.218 48,863 +0.01(+0.15%)
Oct 07, 2016 8.237 8.258 8.191 8.206 46,705 -0.02(-0.21%)
Oct 06, 2016 8.256 8.256 8.209 8.223 45,869 -0.04(-0.51%)
Oct 05, 2016 8.280 8.280 8.237 8.265 115,673 +0.03(+0.37%)
Oct 04, 2016 8.265 8.303 8.199 8.234 50,752 -0.01(-0.09%)
Oct 03, 2016 8.232 8.277 8.204 8.242 165,360 +0.00(+0.01%)
Sep 30, 2016 8.384 8.384 8.241 8.241 80,467 +0.01(+0.11%)
Sep 29, 2016 8.250 8.273 8.215 8.231 161,267 -0.00(-0.00%)
Sep 28, 2016 8.209 8.259 8.176 8.231 43,708 +0.02(+0.28%)
Sep 27, 2016 8.185 8.222 8.185 8.208 97,496 +0.02(+0.23%)
Sep 26, 2016 8.231 8.237 8.190 8.190 61,400 -0.03(-0.37%)
Sep 23, 2016 8.194 8.240 8.185 8.220 34,612 +0.00(+0.03%)
Sep 22, 2016 8.264 8.264 8.195 8.218 137,332 +0.03(+0.34%)
Sep 21, 2016 8.236 8.236 8.157 8.190 21,561 +0.01(+0.17%)
Sep 20, 2016 8.208 8.217 8.176 8.176 37,199 +0.04(+0.51%)
Sep 19, 2016 8.157 8.218 8.134 8.134 62,960 +0.04(+0.46%)
Sep 16, 2016 8.125 8.148 8.058 8.097 46,321 -0.02(-0.29%)
Sep 15, 2016 8.054 8.130 8.046 8.120 38,793 +0.08(+0.98%)
Sep 14, 2016 8.076 8.081 8.032 8.042 64,634 -0.01(-0.12%)
Sep 13, 2016 8.143 8.143 8.051 8.051 51,084 -0.10(-1.25%)
Sep 12, 2016 8.148 8.167 8.047 8.153 106,108 -0.05(-0.56%)
Sep 09, 2016 8.324 8.324 8.190 8.199 156,873 -0.15(-1.83%)
Sep 08, 2016 8.356 8.356 8.338 8.352 35,465 -0.01(-0.17%)
Sep 07, 2016 8.375 8.375 8.316 8.366 59,972 +0.00(+0.00%)
Sep 06, 2016 8.384 8.384 8.343 8.366 53,762 +0.00(+0.00%)
Sep 02, 2016 8.347 8.366 8.366 8.366 83,376 +0.04(+0.50%)
Sep 01, 2016 8.352 8.370 8.273 8.324 134,746 -0.02(-0.22%)
Aug 31, 2016 8.407 8.407 8.301 8.343 47,971 -0.04(-0.44%)
Aug 30, 2016 8.329 8.380 8.303 8.380 100,127 +0.06(+0.72%)
Aug 29, 2016 8.264 8.319 8.250 8.319 131,910 +0.08(+0.96%)
Aug 26, 2016 8.227 8.249 8.208 8.241 92,278 +0.04(+0.51%)
Aug 25, 2016 8.222 8.245 8.194 8.199 90,351 -0.03(-0.34%)
Aug 24, 2016 8.231 8.241 8.204 8.227 110,182 +0.01(+0.11%)
Aug 23, 2016 8.236 8.236 8.218 8.218 115,602 +0.02(+0.23%)
Aug 22, 2016 8.190 8.212 8.171 8.199 74,334 +0.03(+0.34%)
Aug 19, 2016 8.139 8.176 8.139 8.171 40,578 -0.00(-0.06%)
Aug 18, 2016 8.111 8.176 8.111 8.176 33,260 +0.06(+0.80%)
Aug 17, 2016 8.079 8.118 8.079 8.111 49,438 +0.01(+0.11%)
Aug 16, 2016 8.102 8.109 8.083 8.102 215,952 +0.00(+0.00%)
Aug 15, 2016 8.097 8.102 8.088 8.102 55,419 +0.01(+0.17%)
Aug 12, 2016 8.102 8.102 8.060 8.088 288,181 +0.02(+0.29%)
Aug 11, 2016 8.051 8.065 8.037 8.065 70,522 +0.01(+0.11%)
Aug 10, 2016 8.042 8.065 8.028 8.055 90,913 +0.00(+0.06%)
Aug 09, 2016 8.014 8.055 8.005 8.051 112,906 +0.05(+0.60%)
Aug 08, 2016 8.009 8.046 8.003 8.003 75,985 -0.00(-0.02%)
Aug 05, 2016 8.000 8.018 8.000 8.005 38,046 -0.00(-0.06%)
Aug 04, 2016 8.000 8.009 7.971 8.009 38,096 +0.02(+0.29%)
Aug 03, 2016 7.930 7.986 7.921 7.986 84,394 +0.08(+0.99%)
Aug 02, 2016 7.968 7.968 7.907 7.907 60,353 -0.04(-0.52%)
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.