Vaneck Bdc Income ETF (NY: BIZD )

15.82 +0.32 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 15.60 15.65 15.33 15.50 276,183 -0.12(-0.77%)
May 23, 2022 15.52 15.75 15.47 15.62 231,231 +0.19(+1.23%)
May 20, 2022 15.90 15.90 15.23 15.43 348,391 -0.36(-2.28%)
May 19, 2022 15.98 16.03 15.76 15.79 349,616 -0.24(-1.50%)
May 18, 2022 16.47 16.47 15.98 16.03 209,936 -0.45(-2.73%)
May 17, 2022 16.54 16.54 16.41 16.48 334,556 +0.15(+0.92%)
May 16, 2022 16.16 16.42 16.15 16.33 348,319 +0.19(+1.18%)
May 13, 2022 16.00 16.25 15.93 16.14 217,006 +0.32(+2.02%)
May 12, 2022 16.15 16.17 15.65 15.82 616,944 -0.40(-2.47%)
May 11, 2022 16.40 16.51 16.22 16.22 482,417 -0.19(-1.16%)
May 10, 2022 16.37 16.69 16.18 16.41 359,776 +0.24(+1.48%)
May 09, 2022 16.62 16.62 16.11 16.17 499,451 -0.63(-3.75%)
May 06, 2022 16.75 16.85 16.60 16.80 361,118 +0.10(+0.57%)
May 05, 2022 17.05 17.05 16.52 16.70 292,443 -0.46(-2.65%)
May 04, 2022 16.91 17.20 16.83 17.16 305,277 +0.33(+1.96%)
May 03, 2022 16.52 16.89 16.52 16.83 233,379 +0.37(+2.25%)
May 02, 2022 16.80 16.81 16.27 16.46 819,572 -0.31(-1.85%)
Apr 29, 2022 17.12 17.16 16.73 16.77 321,797 -0.37(-2.16%)
Apr 28, 2022 17.17 17.19 16.88 17.14 254,497 +0.09(+0.53%)
Apr 27, 2022 16.90 17.20 16.88 17.05 782,567 +0.26(+1.55%)
Apr 26, 2022 17.45 17.45 16.78 16.79 1,130,243 -0.71(-4.06%)
Apr 25, 2022 17.37 17.52 17.20 17.50 358,319 +0.00(+0.03%)
Apr 22, 2022 17.84 17.87 17.46 17.50 186,373 -0.38(-2.10%)
Apr 21, 2022 18.05 18.11 17.84 17.87 189,563 -0.14(-0.78%)
Apr 20, 2022 17.96 18.05 17.95 18.01 219,024 +0.14(+0.78%)
Apr 19, 2022 17.76 17.92 17.75 17.87 307,665 +0.08(+0.45%)
Apr 18, 2022 17.72 17.85 17.71 17.79 528,681 +0.08(+0.45%)
Apr 14, 2022 17.72 17.82 17.68 17.71 116,003 +0.00(+0.00%)
Apr 13, 2022 17.51 17.72 17.50 17.71 145,302 +0.25(+1.43%)
Apr 12, 2022 17.57 17.65 17.44 17.46 256,937 -0.06(-0.34%)
Apr 11, 2022 17.59 17.64 17.47 17.52 171,099 -0.10(-0.57%)
Apr 08, 2022 17.49 17.66 17.49 17.62 147,373 +0.14(+0.80%)
Apr 07, 2022 17.48 17.53 17.35 17.48 269,346 +0.01(+0.06%)
Apr 06, 2022 17.60 17.64 17.42 17.47 382,755 -0.13(-0.74%)
Apr 05, 2022 17.65 17.68 17.55 17.60 238,202 -0.02(-0.11%)
Apr 04, 2022 17.78 17.78 17.55 17.62 282,470 -0.15(-0.84%)
Apr 01, 2022 17.68 17.78 17.58 17.77 330,530 -0.14(-0.78%)
Mar 31, 2022 17.91 18.05 17.88 17.91 269,349 +0.02(+0.11%)
Mar 30, 2022 17.95 17.95 17.85 17.89 144,156 -0.03(-0.17%)
Mar 29, 2022 17.88 17.94 17.88 17.92 195,389 +0.09(+0.50%)
Mar 28, 2022 17.82 17.84 17.71 17.83 326,428 +0.00(+0.00%)
Mar 25, 2022 17.70 17.83 17.64 17.83 210,332 +0.19(+1.08%)
Mar 24, 2022 17.65 17.70 17.59 17.64 223,440 +0.01(+0.06%)
Mar 23, 2022 17.74 17.74 17.61 17.63 227,365 -0.11(-0.62%)
Mar 22, 2022 17.68 17.77 17.64 17.74 349,300 +0.11(+0.62%)
Mar 21, 2022 17.52 17.73 17.52 17.63 241,188 +0.16(+0.92%)
Mar 18, 2022 17.49 17.59 17.33 17.47 280,040 -0.06(-0.34%)
Mar 17, 2022 17.24 17.55 17.22 17.53 231,380 +0.28(+1.62%)
Mar 16, 2022 17.26 17.31 17.07 17.25 284,652 +0.08(+0.47%)
Mar 15, 2022 17.15 17.22 17.05 17.17 241,087 +0.05(+0.29%)
Mar 14, 2022 17.31 17.47 17.04 17.12 212,053 -0.07(-0.41%)
Mar 11, 2022 17.35 17.36 17.13 17.19 200,618 -0.05(-0.29%)
Mar 10, 2022 17.29 17.36 17.19 17.24 213,140 -0.09(-0.52%)
Mar 09, 2022 17.34 17.50 17.32 17.33 320,642 +0.13(+0.76%)
Mar 08, 2022 17.23 17.31 17.06 17.20 445,513 +0.00(+0.00%)
Mar 07, 2022 17.72 17.73 17.17 17.20 384,920 -0.53(-2.99%)
Mar 04, 2022 17.80 17.80 17.66 17.73 313,325 -0.10(-0.56%)
Mar 03, 2022 17.83 17.90 17.77 17.83 278,690 +0.02(+0.11%)
Mar 02, 2022 17.53 17.83 17.53 17.81 2,897,311 +0.32(+1.83%)
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.