Skip to main content

Vaneck Bdc Income ETF (NY: BIZD )

16.87 +0.10 (+0.60%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.76 12.80 12.66 12.68 159,826 -0.12(-0.94%)
Apr 29, 2021 12.80 12.80 12.73 12.80 319,949 +0.08(+0.59%)
Apr 28, 2021 12.72 12.73 12.69 12.72 256,581 +0.03(+0.24%)
Apr 27, 2021 12.68 12.69 12.63 12.69 129,593 +0.08(+0.60%)
Apr 26, 2021 12.60 12.66 12.59 12.62 678,624 +0.03(+0.24%)
Apr 23, 2021 12.51 12.60 12.51 12.59 158,237 +0.09(+0.72%)
Apr 22, 2021 12.61 12.61 12.50 12.50 207,485 -0.11(-0.84%)
Apr 21, 2021 12.51 12.60 12.46 12.60 169,119 +0.13(+1.03%)
Apr 20, 2021 12.52 12.60 12.44 12.48 317,635 -0.09(-0.72%)
Apr 19, 2021 12.58 12.61 12.53 12.57 196,621 +0.02(+0.12%)
Apr 16, 2021 12.54 12.57 12.51 12.55 272,115 +0.02(+0.18%)
Apr 15, 2021 12.54 12.54 12.43 12.53 195,663 +0.09(+0.73%)
Apr 14, 2021 12.52 12.52 12.42 12.44 262,731 -0.05(-0.42%)
Apr 13, 2021 12.53 12.54 12.45 12.49 211,666 -0.06(-0.48%)
Apr 12, 2021 12.58 12.59 12.53 12.55 378,157 -0.01(-0.06%)
Apr 09, 2021 12.58 12.58 12.52 12.56 249,340 +0.05(+0.36%)
Apr 08, 2021 12.49 12.51 12.45 12.51 237,055 +0.05(+0.42%)
Apr 07, 2021 12.41 12.48 12.37 12.46 228,137 +0.09(+0.73%)
Apr 06, 2021 12.25 12.37 12.25 12.37 145,301 +0.12(+0.99%)
Apr 05, 2021 12.20 12.27 12.16 12.25 1,222,862 +0.12(+1.00%)
Apr 01, 2021 12.06 12.14 11.94 12.13 248,148 +0.17(+1.46%)
Mar 31, 2021 12.09 12.09 11.95 11.95 372,854 -0.04(-0.31%)
Mar 30, 2021 11.98 12.06 11.95 11.99 226,667 +0.04(+0.37%)
Mar 29, 2021 11.93 12.00 11.87 11.95 274,153 -0.05(-0.43%)
Mar 26, 2021 11.91 12.00 11.85 12.00 222,114 +0.15(+1.31%)
Mar 25, 2021 11.68 11.88 11.62 11.84 270,960 +0.13(+1.07%)
Mar 24, 2021 11.90 12.00 11.72 11.72 248,070 -0.09(-0.75%)
Mar 23, 2021 11.88 11.97 11.77 11.81 192,936 -0.12(-0.99%)
Mar 22, 2021 11.95 12.02 11.91 11.92 163,593 -0.03(-0.25%)
Mar 19, 2021 11.83 12.01 11.78 11.95 304,645 +0.13(+1.06%)
Mar 18, 2021 12.16 12.21 11.80 11.83 587,654 -0.31(-2.52%)
Mar 17, 2021 12.08 12.15 12.05 12.13 367,270 +0.03(+0.27%)
Mar 16, 2021 12.21 12.21 12.02 12.10 428,404 -0.09(-0.76%)
Mar 15, 2021 12.06 12.20 12.03 12.19 263,416 +0.20(+1.69%)
Mar 12, 2021 11.98 12.01 11.92 11.99 235,801 +0.07(+0.62%)
Mar 11, 2021 11.88 11.92 11.81 11.92 155,930 +0.09(+0.75%)
Mar 10, 2021 11.70 11.87 11.70 11.83 285,729 +0.08(+0.69%)
Mar 09, 2021 11.75 11.81 11.66 11.75 182,685 +0.04(+0.38%)
Mar 08, 2021 11.60 11.74 11.52 11.70 291,892 +0.18(+1.60%)
Mar 05, 2021 11.65 11.73 11.24 11.52 367,796 -0.10(-0.83%)
Mar 04, 2021 11.80 11.87 11.45 11.61 183,911 -0.13(-1.13%)
Mar 03, 2021 11.71 11.87 11.71 11.75 280,277 +0.01(+0.06%)
Mar 02, 2021 11.60 11.76 11.58 11.74 484,197 +0.18(+1.60%)
Mar 01, 2021 11.53 11.68 11.52 11.56 319,008 +0.13(+1.10%)
Feb 26, 2021 11.44 11.51 11.32 11.43 344,487 +0.11(+0.98%)
Feb 25, 2021 11.46 11.56 11.29 11.32 201,114 -0.13(-1.10%)
Feb 24, 2021 11.25 11.47 11.25 11.45 148,599 +0.20(+1.77%)
Feb 23, 2021 11.37 11.38 11.17 11.25 203,396 -0.09(-0.78%)
Feb 22, 2021 11.22 11.38 11.22 11.33 167,407 +0.10(+0.92%)
Feb 19, 2021 11.20 11.26 11.19 11.23 167,365 +0.00(+0.00%)
Feb 18, 2021 11.19 11.25 11.17 11.23 190,323 +0.02(+0.20%)
Feb 17, 2021 11.24 11.27 11.16 11.21 185,136 +0.00(+0.00%)
Feb 16, 2021 11.19 11.30 11.16 11.21 390,681 +0.05(+0.46%)
Feb 12, 2021 11.12 11.18 11.12 11.16 163,435 +0.03(+0.27%)
Feb 11, 2021 11.16 11.21 11.09 11.13 138,791 -0.03(-0.26%)
Feb 10, 2021 11.00 11.19 11.00 11.16 138,267 +0.24(+2.16%)
Feb 09, 2021 11.06 11.06 10.92 10.92 243,487 -0.15(-1.33%)
Feb 08, 2021 11.11 11.14 10.99 11.07 293,806 +0.04(+0.33%)
Feb 05, 2021 10.96 11.06 10.94 11.03 167,365 +0.15(+1.36%)
Feb 04, 2021 10.83 10.94 10.83 10.88 244,363 +0.07(+0.68%)
Feb 03, 2021 10.77 10.81 10.71 10.81 156,276 +0.06(+0.55%)
Feb 02, 2021 10.57 10.76 10.57 10.75 278,969 +0.24(+2.25%)
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.