Skip to main content

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 (%)
Oct 29, 2021 13.83 13.88 13.76 13.80 135,276 -0.05(-0.34%)
Oct 28, 2021 13.75 13.85 13.75 13.85 162,931 +0.09(+0.69%)
Oct 27, 2021 13.78 13.80 13.74 13.76 140,228 -0.04(-0.28%)
Oct 26, 2021 13.84 13.79 211,867 -0.02(-0.11%)
Oct 25, 2021 13.84 13.86 13.80 13.81 133,078 -0.02(-0.11%)
Oct 22, 2021 13.83 13.83 13.77 13.83 124,757 +0.02(+0.17%)
Oct 21, 2021 13.75 13.82 13.75 13.80 121,039 +0.02(+0.17%)
Oct 20, 2021 13.78 13.81 13.73 13.78 150,483 +0.03(+0.23%)
Oct 19, 2021 13.73 13.76 13.65 13.75 121,691 +0.05(+0.40%)
Oct 18, 2021 13.64 13.75 13.62 13.69 169,099 +0.03(+0.23%)
Oct 15, 2021 13.69 13.73 13.66 13.66 159,364 +0.02(+0.12%)
Oct 14, 2021 13.72 13.72 13.62 13.65 272,787 +0.00(+0.00%)
Oct 13, 2021 13.59 13.65 13.56 13.65 216,304 +0.09(+0.64%)
Oct 12, 2021 13.52 13.60 13.50 13.56 170,733 +0.05(+0.35%)
Oct 11, 2021 13.54 13.59 13.48 13.51 232,021 -0.02(-0.17%)
Oct 08, 2021 13.45 13.56 13.43 13.54 156,062 +0.11(+0.82%)
Oct 07, 2021 13.52 13.56 13.41 13.43 262,398 -0.05(-0.41%)
Oct 06, 2021 13.39 13.48 13.29 13.48 147,549 +0.06(+0.47%)
Oct 05, 2021 13.39 13.44 13.34 13.42 192,082 +0.09(+0.65%)
Oct 04, 2021 13.33 13.42 13.28 13.33 339,065 +0.02(+0.12%)
Oct 01, 2021 13.35 13.38 13.23 13.32 205,214 +0.12(+0.90%)
Sep 30, 2021 13.33 13.39 13.21 13.20 299,756 -0.10(-0.75%)
Sep 29, 2021 13.26 13.32 13.19 13.30 180,211 +0.06(+0.46%)
Sep 28, 2021 13.30 13.32 13.18 13.23 137,533 -0.05(-0.40%)
Sep 27, 2021 13.25 13.33 13.25 13.29 511,278 +0.00(+0.00%)
Sep 24, 2021 13.27 13.31 13.23 13.29 134,133 +0.02(+0.17%)
Sep 23, 2021 13.26 13.32 13.26 13.27 156,116 +0.03(+0.23%)
Sep 22, 2021 13.16 13.27 13.16 13.23 101,766 +0.15(+1.12%)
Sep 21, 2021 13.07 13.16 13.05 13.09 131,174 +0.14(+1.07%)
Sep 20, 2021 13.01 13.03 12.86 12.95 303,569 -0.21(-1.58%)
Sep 17, 2021 13.20 13.23 13.13 13.16 105,864 -0.08(-0.58%)
Sep 16, 2021 13.34 13.37 13.19 13.23 221,784 -0.11(-0.81%)
Sep 15, 2021 13.22 13.36 13.17 13.34 459,449 +0.15(+1.17%)
Sep 14, 2021 13.24 13.29 13.17 13.19 195,875 -0.02(-0.12%)
Sep 13, 2021 13.27 13.27 13.14 13.20 235,875 -0.00(-0.03%)
Sep 10, 2021 13.31 13.31 13.18 13.21 226,481 -0.03(-0.26%)
Sep 09, 2021 13.20 13.30 13.17 13.24 314,546 +0.02(+0.17%)
Sep 08, 2021 13.27 13.27 13.17 13.22 285,727 +0.03(+0.23%)
Sep 07, 2021 13.31 13.31 13.17 13.19 384,909 -0.15(-1.15%)
Sep 03, 2021 13.36 13.36 13.29 13.34 187,438 +0.02(+0.17%)
Sep 02, 2021 13.25 13.32 13.23 13.32 112,311 +0.09(+0.70%)
Sep 01, 2021 13.20 13.31 13.19 13.23 109,969 +0.02(+0.12%)
Aug 31, 2021 13.26 13.26 13.20 13.21 84,875 +0.01(+0.06%)
Aug 30, 2021 13.31 13.33 13.20 13.20 459,787 -0.09(-0.69%)
Aug 27, 2021 13.18 13.35 13.18 13.30 195,821 +0.11(+0.82%)
Aug 26, 2021 13.27 13.29 13.17 13.19 86,703 -0.08(-0.64%)
Aug 25, 2021 13.22 13.33 13.17 13.27 389,390 +0.11(+0.82%)
Aug 24, 2021 13.10 13.23 13.10 13.17 157,942 +0.05(+0.35%)
Aug 23, 2021 13.13 13.17 13.06 13.12 296,991 +0.05(+0.35%)
Aug 20, 2021 12.81 13.10 12.80 13.07 256,526 +0.26(+2.04%)
Aug 19, 2021 13.17 13.17 12.79 12.81 336,290 -0.37(-2.80%)
Aug 18, 2021 13.30 13.31 13.17 13.18 327,199 -0.10(-0.75%)
Aug 17, 2021 13.30 13.33 13.16 13.28 178,063 -0.07(-0.52%)
Aug 16, 2021 13.39 13.39 13.27 13.35 173,405 -0.06(-0.46%)
Aug 13, 2021 13.38 13.41 13.34 13.41 182,991 +0.07(+0.55%)
Aug 12, 2021 13.27 13.34 13.22 13.34 103,084 +0.07(+0.49%)
Aug 11, 2021 13.29 13.29 13.23 13.27 124,702 +0.02(+0.12%)
Aug 10, 2021 13.19 13.28 13.19 13.26 196,630 +0.12(+0.88%)
Aug 09, 2021 13.15 13.17 13.10 13.14 152,529 -0.01(-0.06%)
Aug 06, 2021 13.08 13.16 13.07 13.15 250,735 +0.07(+0.53%)
Aug 05, 2021 12.92 13.08 12.92 13.08 450,140 +0.16(+1.25%)
Aug 04, 2021 12.99 12.99 12.86 12.92 233,906 -0.05(-0.36%)
Aug 03, 2021 13.08 13.08 12.89 12.97 275,865 -0.10(-0.77%)
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.