Vaneck Bdc Income ETF (NY: BIZD )

17.20 USD -0.07 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 17.28 17.31 17.13 17.20 105,826 -0.07(-0.41%)
Sep 27, 2021 17.22 17.33 17.22 17.27 393,407 +0.00(+0.00%)
Sep 24, 2021 17.24 17.30 17.20 17.27 103,210 +0.03(+0.17%)
Sep 23, 2021 17.23 17.31 17.23 17.24 120,125 +0.04(+0.23%)
Sep 22, 2021 17.10 17.25 17.10 17.20 78,305 +0.19(+1.12%)
Sep 21, 2021 16.98 17.10 16.96 17.01 100,933 +0.18(+1.07%)
Sep 20, 2021 16.91 16.93 16.71 16.83 233,584 -0.27(-1.58%)
Sep 17, 2021 17.16 17.20 17.06 17.10 81,458 -0.10(-0.58%)
Sep 16, 2021 17.34 17.38 17.14 17.20 170,654 -0.14(-0.81%)
Sep 15, 2021 17.18 17.36 17.12 17.34 353,527 +0.20(+1.17%)
Sep 14, 2021 17.21 17.27 17.12 17.14 150,718 -0.02(-0.12%)
Sep 13, 2021 17.24 17.24 17.08 17.16 181,496 -0.00(-0.03%)
Sep 10, 2021 17.30 17.30 17.13 17.16 174,268 -0.05(-0.26%)
Sep 09, 2021 17.15 17.29 17.12 17.21 242,030 +0.03(+0.17%)
Sep 08, 2021 17.25 17.25 17.11 17.18 219,855 +0.04(+0.23%)
Sep 07, 2021 17.30 17.30 17.12 17.14 296,171 -0.20(-1.15%)
Sep 03, 2021 17.36 17.36 17.27 17.34 144,226 +0.03(+0.17%)
Sep 02, 2021 17.22 17.31 17.20 17.31 86,419 +0.12(+0.70%)
Sep 01, 2021 17.16 17.30 17.14 17.19 84,617 +0.02(+0.12%)
Aug 31, 2021 17.23 17.23 17.15 17.17 65,308 +0.01(+0.06%)
Aug 30, 2021 17.30 17.33 17.16 17.16 353,787 -0.12(-0.69%)
Aug 27, 2021 17.13 17.35 17.13 17.28 150,676 +0.14(+0.82%)
Aug 26, 2021 17.25 17.27 17.11 17.14 66,715 -0.11(-0.64%)
Aug 25, 2021 17.18 17.33 17.11 17.25 299,619 +0.14(+0.82%)
Aug 24, 2021 17.03 17.19 17.03 17.11 121,530 +0.06(+0.35%)
Aug 23, 2021 17.07 17.12 16.97 17.05 228,522 +0.06(+0.35%)
Aug 20, 2021 16.65 17.03 16.63 16.99 197,386 +0.34(+2.04%)
Aug 19, 2021 17.11 17.11 16.62 16.65 258,761 -0.48(-2.80%)
Aug 18, 2021 17.28 17.30 17.11 17.13 251,766 -0.13(-0.75%)
Aug 17, 2021 17.28 17.32 17.10 17.26 137,012 -0.09(-0.52%)
Aug 16, 2021 17.40 17.40 17.25 17.35 133,428 -0.08(-0.46%)
Aug 13, 2021 17.39 17.43 17.34 17.43 140,804 +0.10(+0.55%)
Aug 12, 2021 17.25 17.34 17.18 17.33 79,319 +0.08(+0.49%)
Aug 11, 2021 17.27 17.27 17.19 17.25 95,953 +0.02(+0.12%)
Aug 10, 2021 17.14 17.26 17.14 17.23 151,299 +0.15(+0.88%)
Aug 09, 2021 17.09 17.12 17.03 17.08 117,365 -0.01(-0.06%)
Aug 06, 2021 17.00 17.10 16.99 17.09 192,930 +0.09(+0.53%)
Aug 05, 2021 16.79 17.00 16.79 17.00 346,364 +0.21(+1.25%)
Aug 04, 2021 16.88 16.88 16.71 16.79 179,981 -0.06(-0.36%)
Aug 03, 2021 17.00 17.00 16.75 16.85 212,267 -0.13(-0.77%)
Aug 02, 2021 17.01 17.11 16.94 16.98 130,715 +0.02(+0.12%)
Jul 30, 2021 16.98 17.10 16.88 16.96 112,284 -0.04(-0.24%)
Jul 29, 2021 17.14 17.14 16.99 17.00 157,959 -0.13(-0.76%)
Jul 28, 2021 17.00 17.13 16.97 17.13 103,755 +0.10(+0.59%)
Jul 27, 2021 16.98 17.03 16.95 17.03 148,083 -0.02(-0.12%)
Jul 26, 2021 16.97 17.07 16.92 17.05 131,281 +0.10(+0.59%)
Jul 23, 2021 16.98 17.05 16.93 16.95 241,149 -0.01(-0.06%)
Jul 22, 2021 17.01 17.04 16.91 16.96 232,462 -0.05(-0.29%)
Jul 21, 2021 16.95 17.11 16.95 17.01 507,637 +0.08(+0.47%)
Jul 20, 2021 16.64 16.97 16.61 16.93 393,313 +0.29(+1.74%)
Jul 19, 2021 16.69 16.70 16.43 16.64 288,796 -0.23(-1.36%)
Jul 16, 2021 17.01 17.01 16.87 16.87 108,307 -0.10(-0.59%)
Jul 15, 2021 16.97 17.11 16.91 16.97 176,317 -0.08(-0.47%)
Jul 14, 2021 17.20 17.23 16.99 17.05 295,436 -0.09(-0.53%)
Jul 13, 2021 17.26 17.26 17.11 17.14 285,891 -0.12(-0.70%)
Jul 12, 2021 17.11 17.26 17.05 17.26 188,242 +0.16(+0.94%)
Jul 09, 2021 16.93 17.10 16.92 17.10 109,708 +0.22(+1.30%)
Jul 08, 2021 16.89 16.92 16.63 16.88 260,598 -0.11(-0.65%)
Jul 07, 2021 17.13 17.18 16.89 16.99 202,305 -0.15(-0.88%)
Jul 06, 2021 17.19 17.19 17.03 17.14 335,849 -0.01(-0.06%)
Jul 02, 2021 16.99 17.15 16.90 17.15 209,655 +0.20(+1.18%)
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.