Skip to main content

Vaneck Bdc Income ETF (NY: BIZD )

16.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 16.99 17.02 16.89 16.91 632,465 -0.03(-0.18%)
Jul 15, 2024 17.03 17.03 16.92 16.94 781,235 -0.04(-0.24%)
Jul 12, 2024 17.02 17.09 16.98 16.98 509,854 -0.01(-0.06%)
Jul 11, 2024 17.00 17.01 16.93 16.99 511,976 +0.04(+0.24%)
Jul 10, 2024 16.84 16.95 16.84 16.95 328,123 +0.11(+0.65%)
Jul 09, 2024 16.99 16.99 16.82 16.84 647,030 -0.14(-0.82%)
Jul 08, 2024 16.98 17.01 16.92 16.98 466,276 +0.01(+0.06%)
Jul 05, 2024 16.92 16.97 16.88 16.97 584,129 +0.06(+0.35%)
Jul 03, 2024 16.81 16.95 16.80 16.91 1,117,903 +0.13(+0.77%)
Jul 02, 2024 16.64 16.79 16.61 16.78 1,106,190 +0.16(+0.96%)
Jul 01, 2024 16.70 16.76 16.57 16.62 718,755 -0.49(-2.86%)
Jun 28, 2024 17.20 17.23 17.09 17.11 485,881 -0.03(-0.18%)
Jun 27, 2024 17.04 17.17 17.04 17.14 459,645 +0.11(+0.65%)
Jun 26, 2024 17.02 17.09 16.99 17.03 671,062 +0.01(+0.06%)
Jun 25, 2024 17.10 17.11 17.01 17.02 541,220 -0.06(-0.35%)
Jun 24, 2024 17.02 17.12 17.02 17.08 538,859 +0.08(+0.47%)
Jun 21, 2024 17.02 17.02 16.94 17.00 573,944 -0.04(-0.23%)
Jun 20, 2024 17.00 17.05 17.00 17.04 516,061 +0.08(+0.47%)
Jun 18, 2024 16.97 17.04 16.95 16.96 584,665 -0.07(-0.41%)
Jun 17, 2024 16.97 17.03 16.86 17.03 593,974 +0.03(+0.18%)
Jun 14, 2024 17.00 17.05 16.87 17.00 516,547 -0.01(-0.06%)
Jun 13, 2024 17.16 17.16 16.97 17.01 691,055 -0.15(-0.87%)
Jun 12, 2024 17.25 17.25 17.12 17.16 408,752 +0.04(+0.23%)
Jun 11, 2024 17.23 17.23 17.09 17.12 313,205 -0.10(-0.58%)
Jun 10, 2024 17.28 17.28 17.20 17.22 288,367 -0.05(-0.29%)
Jun 07, 2024 17.18 17.28 17.18 17.27 245,792 +0.06(+0.35%)
Jun 06, 2024 17.27 17.29 17.16 17.21 344,703 -0.03(-0.17%)
Jun 05, 2024 17.29 17.29 17.12 17.24 613,542 -0.03(-0.17%)
Jun 04, 2024 17.36 17.38 17.26 17.27 398,949 -0.11(-0.63%)
Jun 03, 2024 17.38 17.43 17.29 17.38 636,175 +0.06(+0.35%)
May 31, 2024 17.16 17.32 17.16 17.32 691,530 +0.17(+0.99%)
May 30, 2024 17.05 17.16 17.05 17.15 426,063 +0.11(+0.65%)
May 29, 2024 17.01 17.07 16.93 17.04 458,501 -0.02(-0.12%)
May 28, 2024 17.08 17.11 17.02 17.06 337,735 +0.02(+0.12%)
May 24, 2024 16.93 17.05 16.92 17.04 365,108 +0.16(+0.95%)
May 23, 2024 17.02 17.04 16.88 16.88 437,039 -0.14(-0.82%)
May 22, 2024 17.14 17.14 16.98 17.02 349,932 -0.12(-0.70%)
May 21, 2024 17.09 17.16 17.07 17.14 382,897 +0.06(+0.35%)
May 20, 2024 17.07 17.11 17.05 17.08 491,689 +0.06(+0.35%)
May 17, 2024 17.00 17.04 16.95 17.02 611,508 +0.04(+0.24%)
May 16, 2024 17.04 17.06 16.96 16.98 911,926 -0.02(-0.12%)
May 15, 2024 17.17 17.20 16.99 17.00 1,420,848 -0.10(-0.58%)
May 14, 2024 17.04 17.19 17.03 17.10 1,049,722 +0.10(+0.59%)
May 13, 2024 17.07 17.10 17.00 17.00 564,646 -0.05(-0.29%)
May 10, 2024 16.99 17.08 16.98 17.05 380,558 +0.07(+0.41%)
May 09, 2024 16.89 17.02 16.84 16.98 462,961 +0.14(+0.83%)
May 08, 2024 16.86 16.88 16.80 16.84 689,766 -0.04(-0.24%)
May 07, 2024 16.97 16.97 16.86 16.88 826,687 -0.04(-0.24%)
May 06, 2024 16.80 16.92 16.80 16.92 371,747 +0.22(+1.32%)
May 03, 2024 16.73 16.78 16.62 16.70 339,304 +0.05(+0.30%)
May 02, 2024 16.88 16.88 16.63 16.65 564,011 -0.15(-0.89%)
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.