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

Vaneck Bdc Income ETF (NY: BIZD )

16.32 -0.03 (-0.18%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jan 29, 2021 9.667 9.670 9.449 9.517 180,621 -0.14(-1.48%)
Jan 28, 2021 9.748 9.755 9.630 9.660 115,890 -0.05(-0.56%)
Jan 27, 2021 9.748 9.833 9.708 9.714 179,380 -0.07(-0.69%)
Jan 26, 2021 9.735 9.843 9.735 9.782 150,026 +0.06(+0.59%)
Jan 25, 2021 9.769 9.830 9.708 9.724 130,995 -0.07(-0.73%)
Jan 22, 2021 9.789 9.803 9.735 9.796 264,528 -0.01(-0.14%)
Jan 21, 2021 9.755 9.830 9.755 9.809 228,254 +0.07(+0.70%)
Jan 20, 2021 9.708 9.765 9.691 9.741 202,730 +0.05(+0.49%)
Jan 19, 2021 9.735 9.775 9.651 9.694 432,395 +0.02(+0.21%)
Jan 15, 2021 9.612 9.708 9.612 9.674 497,849 +0.05(+0.49%)
Jan 14, 2021 9.517 9.660 9.517 9.626 173,946 +0.13(+1.36%)
Jan 13, 2021 9.463 9.514 9.456 9.497 235,125 +0.03(+0.29%)
Jan 12, 2021 9.511 9.511 9.436 9.470 431,633 +0.02(+0.22%)
Jan 11, 2021 9.524 9.530 9.429 9.449 155,633 -0.10(-1.00%)
Jan 08, 2021 9.490 9.544 9.456 9.544 168,992 +0.05(+0.57%)
Jan 07, 2021 9.463 9.511 9.456 9.490 481,499 +0.07(+0.79%)
Jan 06, 2021 9.402 9.456 9.334 9.415 420,869 +0.11(+1.17%)
Jan 05, 2021 9.252 9.381 9.252 9.307 172,733 +0.07(+0.74%)
Jan 04, 2021 9.347 9.388 9.110 9.239 532,941 -0.09(-0.95%)
Dec 31, 2020 9.327 9.327 9.327 805,972 +0.09(+0.96%)
Dec 30, 2020 9.225 9.341 9.212 9.239 805,972 +0.01(+0.07%)
Dec 29, 2020 9.327 9.327 9.142 9.232 352,567 +0.05(+0.55%)
Dec 28, 2020 9.281 9.300 9.174 9.181 368,794 -0.03(-0.29%)
Dec 24, 2020 9.241 9.266 9.161 9.208 122,556 -0.01(-0.07%)
Dec 23, 2020 9.141 9.247 9.141 9.214 227,021 +0.09(+1.02%)
Dec 22, 2020 9.227 9.247 9.121 9.121 243,978 -0.10(-1.08%)
Dec 21, 2020 9.287 9.320 9.194 9.221 444,341 -0.07(-0.79%)
Dec 18, 2020 9.407 9.407 9.214 9.294 249,182 -0.05(-0.50%)
Dec 17, 2020 9.360 9.370 9.270 9.340 377,382 +0.00(+0.04%)
Dec 16, 2020 9.367 9.367 9.294 9.337 476,022 +0.02(+0.21%)
Dec 15, 2020 9.354 9.354 9.247 9.317 212,083 +0.06(+0.68%)
Dec 14, 2020 9.314 9.380 9.241 9.254 176,917 -0.03(-0.32%)
Dec 11, 2020 9.227 9.300 9.201 9.284 350,332 +0.04(+0.39%)
Dec 10, 2020 9.287 9.287 9.194 9.247 302,146 -0.06(-0.68%)
Dec 09, 2020 9.354 9.400 9.241 9.310 579,135 -0.04(-0.39%)
Dec 08, 2020 9.300 9.387 9.300 9.347 334,725 +0.00(+0.00%)
Dec 07, 2020 9.420 9.426 9.287 9.347 360,954 -0.13(-1.40%)
Dec 04, 2020 9.393 9.537 9.393 9.480 288,828 +0.09(+0.92%)
Dec 03, 2020 9.261 9.420 9.241 9.393 823,444 +0.13(+1.36%)
Dec 02, 2020 9.267 9.327 9.221 9.267 299,888 +0.02(+0.18%)
Dec 01, 2020 9.287 9.294 9.155 9.251 180,816 +0.14(+1.57%)
Nov 30, 2020 9.254 9.287 9.108 9.108 1,160,511 -0.15(-1.58%)
Nov 27, 2020 9.287 9.294 9.241 9.254 157,076 -0.01(-0.07%)
Nov 25, 2020 9.121 9.287 9.101 9.261 578,561 +0.09(+0.98%)
Nov 24, 2020 9.241 9.241 9.051 9.171 595,744 +0.12(+1.36%)
Nov 23, 2020 8.856 9.048 8.856 9.048 238,821 +0.20(+2.25%)
Nov 20, 2020 8.889 8.889 8.810 8.849 398,118 -0.03(-0.37%)
Nov 19, 2020 8.849 8.889 8.775 8.883 222,964 +0.17(+1.90%)
Nov 18, 2020 8.823 8.889 8.717 8.717 321,399 -0.03(-0.38%)
Nov 17, 2020 8.710 8.770 8.680 8.750 455,821 +0.02(+0.23%)
Nov 16, 2020 8.637 8.796 8.637 8.730 448,185 +0.19(+2.25%)
Nov 13, 2020 8.487 8.571 8.487 8.538 121,048 +0.13(+1.58%)
Nov 12, 2020 8.538 8.538 8.372 8.405 363,492 -0.13(-1.55%)
Nov 11, 2020 8.577 8.591 8.471 8.538 584,374 +0.05(+0.63%)
Nov 10, 2020 8.232 8.514 8.232 8.485 369,450 +0.25(+3.06%)
Nov 09, 2020 8.392 8.458 8.140 8.232 930,140 +0.19(+2.39%)
Nov 06, 2020 8.067 8.067 7.987 8.040 98,889 -0.03(-0.41%)
Nov 05, 2020 7.834 8.073 7.823 8.073 174,359 +0.29(+3.66%)
Nov 04, 2020 7.722 7.874 7.609 7.788 93,986 +0.03(+0.43%)
Nov 03, 2020 7.688 7.768 7.688 7.755 89,595 +0.11(+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.