Vaneck Bdc Income ETF (NY: BIZD )

16.22 -0.20 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 16.37 16.45 16.15 16.22 527,095 -0.20(-1.22%)
Apr 11, 2024 16.36 16.42 16.29 16.42 959,838 +0.05(+0.31%)
Apr 10, 2024 16.30 16.42 16.28 16.37 798,042 -0.05(-0.30%)
Apr 09, 2024 16.42 16.43 16.34 16.42 659,118 +0.03(+0.18%)
Apr 08, 2024 16.38 16.41 16.32 16.39 312,063 +0.02(+0.12%)
Apr 05, 2024 16.25 16.37 16.21 16.37 876,321 +0.19(+1.17%)
Apr 04, 2024 16.38 16.43 16.18 16.18 708,872 -0.15(-0.92%)
Apr 03, 2024 16.34 16.36 16.29 16.33 590,516 +0.02(+0.12%)
Apr 02, 2024 16.28 16.34 16.21 16.31 673,963 +0.05(+0.31%)
Apr 01, 2024 16.44 16.49 16.24 16.26 937,704 -0.18(-1.11%)
Mar 28, 2024 16.37 16.48 16.37 16.44 638,440 +0.13(+0.78%)
Mar 27, 2024 16.24 16.32 16.24 16.32 693,939 +0.13(+0.78%)
Mar 26, 2024 16.13 16.19 16.09 16.19 558,056 +0.10(+0.60%)
Mar 25, 2024 16.03 16.17 16.02 16.09 1,265,682 +0.08(+0.49%)
Mar 22, 2024 16.07 16.07 15.97 16.01 369,562 -0.04(-0.24%)
Mar 21, 2024 15.98 16.12 15.98 16.05 472,277 +0.07(+0.43%)
Mar 20, 2024 15.91 15.98 15.85 15.98 499,429 +0.08(+0.49%)
Mar 19, 2024 15.91 15.95 15.81 15.91 547,773 +0.00(+0.00%)
Mar 18, 2024 15.98 15.98 15.88 15.91 424,573 -0.06(-0.37%)
Mar 15, 2024 15.88 15.99 15.81 15.97 396,990 +0.12(+0.74%)
Mar 14, 2024 16.11 16.11 15.81 15.85 365,260 -0.25(-1.57%)
Mar 13, 2024 16.13 16.18 16.07 16.10 547,783 +0.04(+0.24%)
Mar 12, 2024 16.05 16.08 15.98 16.06 630,941 +0.05(+0.30%)
Mar 11, 2024 16.00 16.05 15.92 16.01 1,053,005 +0.06(+0.37%)
Mar 08, 2024 15.97 16.06 15.95 15.96 850,771 +0.04(+0.24%)
Mar 07, 2024 15.91 15.97 15.87 15.92 1,498,715 +0.04(+0.24%)
Mar 06, 2024 15.83 15.98 15.82 15.88 759,956 +0.14(+0.87%)
Mar 05, 2024 15.84 15.87 15.73 15.74 378,391 -0.10(-0.61%)
Mar 04, 2024 15.83 15.91 15.77 15.84 329,057 +0.03(+0.18%)
Mar 01, 2024 15.82 15.82 15.69 15.81 527,311 -0.03(-0.18%)
Feb 29, 2024 15.78 15.84 15.73 15.84 780,617 +0.08(+0.49%)
Feb 28, 2024 15.90 15.90 15.74 15.76 332,495 -0.15(-0.92%)
Feb 27, 2024 15.93 15.93 15.74 15.91 578,468 -0.02(-0.12%)
Feb 26, 2024 15.96 15.98 15.89 15.93 642,327 -0.03(-0.18%)
Feb 23, 2024 15.97 16.03 15.91 15.96 582,488 +0.02(+0.12%)
Feb 22, 2024 15.92 15.98 15.84 15.94 438,266 +0.10(+0.61%)
Feb 21, 2024 15.87 15.89 15.77 15.84 380,337 -0.01(-0.06%)
Feb 20, 2024 15.89 15.89 15.80 15.85 763,416 -0.05(-0.31%)
Feb 16, 2024 15.81 15.93 15.73 15.90 521,113 +0.06(+0.37%)
Feb 15, 2024 15.70 15.86 15.69 15.84 445,185 +0.18(+1.18%)
Feb 14, 2024 15.65 15.71 15.57 15.65 378,509 +0.08(+0.50%)
Feb 13, 2024 15.60 15.66 15.48 15.58 540,978 -0.14(-0.87%)
Feb 12, 2024 15.58 15.74 15.54 15.71 559,294 +0.14(+0.87%)
Feb 09, 2024 15.58 15.58 15.47 15.58 938,583 +0.00(+0.00%)
Feb 08, 2024 15.64 15.64 15.50 15.58 1,208,226 -0.02(-0.13%)
Feb 07, 2024 15.60 15.63 15.49 15.60 924,133 +0.05(+0.31%)
Feb 06, 2024 15.62 15.62 15.45 15.55 673,684 -0.05(-0.31%)
Feb 05, 2024 15.68 15.68 15.48 15.60 1,127,238 -0.13(-0.80%)
Feb 02, 2024 15.63 15.78 15.62 15.72 457,632 +0.03(+0.19%)
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.