Vaneck Bdc Income ETF (NY: BIZD )

16.54 -0.12 (-0.72%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 16.87 16.89 16.66 16.66 545,629 -0.17(-1.01%)
Jul 30, 2024 16.73 16.84 16.70 16.83 598,476 +0.14(+0.84%)
Jul 29, 2024 16.76 16.77 16.65 16.69 386,597 -0.05(-0.30%)
Jul 26, 2024 16.66 16.74 16.61 16.74 420,408 +0.16(+0.97%)
Jul 25, 2024 16.54 16.70 16.54 16.58 283,716 +0.03(+0.18%)
Jul 24, 2024 16.65 16.71 16.51 16.55 461,739 -0.16(-0.96%)
Jul 23, 2024 16.81 16.81 16.69 16.71 297,773 -0.10(-0.59%)
Jul 22, 2024 16.68 16.82 16.66 16.81 391,755 +0.15(+0.90%)
Jul 19, 2024 16.73 16.77 16.64 16.66 443,876 -0.08(-0.48%)
Jul 18, 2024 16.91 16.93 16.67 16.74 505,424 -0.13(-0.77%)
Jul 17, 2024 16.89 16.95 16.83 16.87 942,848 -0.04(-0.24%)
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 -0.04(-0.22%)
Jun 28, 2024 16.74 16.77 16.64 16.66 499,094 -0.03(-0.17%)
Jun 27, 2024 16.59 16.72 16.59 16.69 472,145 +0.11(+0.65%)
Jun 26, 2024 16.57 16.64 16.54 16.58 689,312 +0.01(+0.06%)
Jun 25, 2024 16.65 16.66 16.56 16.57 555,938 -0.06(-0.35%)
Jun 24, 2024 16.57 16.67 16.57 16.63 553,513 +0.08(+0.47%)
Jun 21, 2024 16.57 16.57 16.49 16.55 589,552 -0.04(-0.24%)
Jun 20, 2024 16.55 16.60 16.55 16.59 530,095 +0.08(+0.47%)
Jun 18, 2024 16.52 16.59 16.50 16.51 600,565 -0.07(-0.41%)
Jun 17, 2024 16.52 16.58 16.41 16.58 610,127 +0.03(+0.18%)
Jun 14, 2024 16.55 16.60 16.42 16.55 530,594 -0.01(-0.06%)
Jun 13, 2024 16.71 16.71 16.52 16.56 709,848 -0.15(-0.87%)
Jun 12, 2024 16.79 16.79 16.67 16.71 419,868 +0.04(+0.23%)
Jun 11, 2024 16.77 16.77 16.64 16.67 321,722 -0.10(-0.58%)
Jun 10, 2024 16.82 16.82 16.74 16.76 296,209 -0.05(-0.29%)
Jun 07, 2024 16.73 16.82 16.73 16.81 252,476 +0.06(+0.35%)
Jun 06, 2024 16.81 16.83 16.71 16.75 354,077 -0.03(-0.17%)
Jun 05, 2024 16.83 16.84 16.67 16.78 630,227 -0.03(-0.17%)
Jun 04, 2024 16.90 16.91 16.80 16.81 409,798 -0.11(-0.63%)
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.