Skip to main content

Vaneck Bdc Income ETF (NY: BIZD )

17.00 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 16.65 16.86 16.65 16.80 756,462 +0.15(+0.90%)
Apr 30, 2024 16.75 16.75 16.64 16.65 312,711 -0.14(-0.83%)
Apr 29, 2024 16.77 16.83 16.76 16.79 415,784 +0.05(+0.30%)
Apr 26, 2024 16.62 16.75 16.60 16.74 352,912 +0.15(+0.90%)
Apr 25, 2024 16.63 16.68 16.56 16.59 539,313 -0.11(-0.66%)
Apr 24, 2024 16.66 16.70 16.62 16.70 660,978 +0.02(+0.12%)
Apr 23, 2024 16.60 16.68 16.59 16.68 636,474 +0.08(+0.48%)
Apr 22, 2024 16.48 16.60 16.47 16.60 463,375 +0.14(+0.85%)
Apr 19, 2024 16.34 16.50 16.34 16.46 660,097 +0.10(+0.61%)
Apr 18, 2024 16.30 16.38 16.23 16.36 995,889 +0.11(+0.68%)
Apr 17, 2024 16.19 16.32 16.17 16.25 777,265 +0.08(+0.49%)
Apr 16, 2024 16.15 16.19 16.05 16.17 545,235 +0.03(+0.19%)
Apr 15, 2024 16.28 16.39 16.09 16.14 846,131 -0.08(-0.49%)
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%)
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.