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

Vaneck Bdc Income ETF (NY: BIZD )

16.25 +0.00 (+0.03%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 18, 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, 2018 8.873 9.024 8.873 8.979 58,204 +0.17(+1.98%)
Oct 30, 2018 8.788 8.845 8.727 8.805 196,356 +0.06(+0.64%)
Oct 29, 2018 8.783 8.862 8.732 8.749 672,775 +0.03(+0.39%)
Oct 26, 2018 8.732 8.760 8.676 8.715 146,379 -0.04(-0.45%)
Oct 25, 2018 8.743 8.816 8.743 8.755 162,459 +0.02(+0.19%)
Oct 24, 2018 8.839 8.845 8.735 8.738 69,631 -0.10(-1.14%)
Oct 23, 2018 8.856 8.861 8.771 8.839 162,348 -0.07(-0.76%)
Oct 22, 2018 8.991 8.996 8.906 8.906 61,137 -0.07(-0.75%)
Oct 19, 2018 8.991 9.024 8.957 8.974 50,929 -0.01(-0.13%)
Oct 18, 2018 9.047 9.064 8.979 8.985 106,669 -0.08(-0.87%)
Oct 17, 2018 9.092 9.092 9.019 9.064 79,023 -0.01(-0.12%)
Oct 16, 2018 9.052 9.077 8.991 9.075 83,514 +0.05(+0.56%)
Oct 15, 2018 8.991 9.041 8.985 9.024 165,214 +0.03(+0.37%)
Oct 12, 2018 9.069 9.092 8.962 8.991 474,752 +0.00(+0.00%)
Oct 11, 2018 9.069 9.125 8.974 8.991 161,280 -0.10(-1.11%)
Oct 10, 2018 9.210 9.210 9.075 9.092 175,359 -0.12(-1.28%)
Oct 09, 2018 9.108 9.210 9.097 9.210 55,185 +0.08(+0.92%)
Oct 08, 2018 9.204 9.210 9.103 9.125 150,665 -0.11(-1.16%)
Oct 05, 2018 9.243 9.266 9.204 9.232 116,818 -0.02(-0.18%)
Oct 04, 2018 9.361 9.361 9.232 9.249 281,943 -0.12(-1.32%)
Oct 03, 2018 9.384 9.398 9.344 9.372 124,400 +0.03(+0.30%)
Oct 02, 2018 9.372 9.386 9.333 9.344 162,619 -0.04(-0.42%)
Oct 01, 2018 9.462 9.462 9.350 9.384 81,233 +0.01(+0.11%)
Sep 28, 2018 9.412 9.439 9.373 9.373 128,465 -0.03(-0.35%)
Sep 27, 2018 9.428 9.445 9.406 9.406 84,542 -0.02(-0.17%)
Sep 26, 2018 9.417 9.456 9.417 9.423 42,850 +0.01(+0.06%)
Sep 25, 2018 9.445 9.461 9.417 9.417 95,900 -0.02(-0.23%)
Sep 24, 2018 9.472 9.472 9.439 9.439 59,010 -0.03(-0.35%)
Sep 21, 2018 9.456 9.483 9.456 9.472 67,057 +0.01(+0.12%)
Sep 20, 2018 9.428 9.472 9.414 9.461 47,840 +0.05(+0.52%)
Sep 19, 2018 9.450 9.472 9.412 9.412 48,940 -0.04(-0.41%)
Sep 18, 2018 9.434 9.461 9.417 9.450 215,091 +0.01(+0.12%)
Sep 17, 2018 9.439 9.467 9.434 9.439 79,185 +0.01(+0.06%)
Sep 14, 2018 9.467 9.489 9.423 9.434 80,541 -0.02(-0.26%)
Sep 13, 2018 9.434 9.483 9.423 9.458 92,035 +0.05(+0.50%)
Sep 12, 2018 9.412 9.419 9.373 9.412 120,819 -0.01(-0.12%)
Sep 11, 2018 9.412 9.423 9.403 9.423 99,235 +0.00(+0.00%)
Sep 10, 2018 9.412 9.439 9.412 9.423 125,599 +0.01(+0.12%)
Sep 07, 2018 9.450 9.467 9.412 9.412 49,746 -0.09(-0.92%)
Sep 06, 2018 9.461 9.505 9.456 9.499 892,848 +0.02(+0.17%)
Sep 05, 2018 9.494 9.505 9.445 9.484 234,663 -0.03(-0.28%)
Sep 04, 2018 9.516 9.543 9.494 9.510 75,555 -0.01(-0.06%)
Aug 31, 2018 9.516 9.516 9.516 0 -0.03(-0.34%)
Aug 30, 2018 9.494 9.549 9.494 9.549 97,114 +0.03(+0.29%)
Aug 29, 2018 9.467 9.527 9.439 9.521 456,310 +0.08(+0.87%)
Aug 28, 2018 9.472 9.494 9.439 9.439 54,325 -0.05(-0.58%)
Aug 27, 2018 9.439 9.494 9.439 9.494 41,810 +0.04(+0.41%)
Aug 24, 2018 9.434 9.489 9.417 9.456 105,323 +0.00(+0.00%)
Aug 23, 2018 9.461 9.467 9.428 9.456 141,851 +0.00(+0.00%)
Aug 22, 2018 9.467 9.483 9.456 9.456 86,142 -0.02(-0.23%)
Aug 21, 2018 9.428 9.478 9.428 9.478 256,764 +0.05(+0.58%)
Aug 20, 2018 9.434 9.434 9.390 9.423 70,373 +0.01(+0.12%)
Aug 17, 2018 9.439 9.439 9.390 9.412 48,652 -0.03(-0.29%)
Aug 16, 2018 9.428 9.456 9.406 9.439 66,736 +0.05(+0.52%)
Aug 15, 2018 9.390 9.410 9.362 9.391 116,987 -0.02(-0.22%)
Aug 14, 2018 9.395 9.412 9.390 9.412 104,616 +0.02(+0.23%)
Aug 13, 2018 9.423 9.423 9.390 9.390 92,378 -0.01(-0.06%)
Aug 10, 2018 9.439 9.450 9.395 9.395 73,617 -0.09(-0.98%)
Aug 09, 2018 9.489 9.494 9.450 9.489 74,546 +0.00(+0.00%)
Aug 08, 2018 9.499 9.532 9.456 9.489 96,214 -0.01(-0.12%)
Aug 07, 2018 9.478 9.510 9.469 9.499 100,813 +0.04(+0.41%)
Aug 06, 2018 9.467 9.485 9.456 9.461 192,568 +0.01(+0.06%)
Aug 03, 2018 9.434 9.461 9.423 9.456 94,390 +0.06(+0.64%)
Aug 02, 2018 9.384 9.439 9.372 9.395 373,655 -0.01(-0.12%)
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.