$16.02 +0.02 (%) VanEck Vect BDC Shs -

May. 23, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIZD historical data

Date Open High Low Close Volume
5/23/201616.0116.0315.9616.0237,376
5/20/201615.9916.1315.9816.0022,524
5/19/201616.1116.1115.8615.9327,521
5/18/201616.2116.2916.1216.1951,011
5/17/201616.3116.3516.2116.2823,142
5/16/201616.2716.3216.2516.2710,735
5/13/201616.2416.3016.2016.2622,923
5/12/201616.3216.3216.1916.2911,193
5/11/201616.2016.3816.1316.2920,590
5/10/201616.1516.2616.1016.2513,159
5/9/201616.1516.1715.9316.0320,223
5/6/201616.0616.1516.0616.147,449
5/5/201616.4416.4416.0816.089,248
5/4/201616.1916.2716.1216.2346,580
5/3/201616.2516.2516.0216.1850,333
4/29/201616.4016.4716.2716.4320,129
4/28/201616.5116.5116.3516.3824,283
4/27/201616.5416.6316.5316.6031,089
4/26/201616.5116.5916.5116.5819,072
4/25/201616.4616.4816.4016.4823,335
4/22/201616.3716.4816.3516.4442,432
4/21/201616.4816.4816.3316.3417,579
4/20/201616.4516.4916.3916.449,715
4/19/201616.3816.4416.3416.4322,685
4/18/201616.3116.4116.2716.2817,052
4/15/201616.3516.3516.2516.3212,472
4/14/201616.3816.4416.3416.3461,287
4/13/201616.3716.4716.3416.3813,669
4/12/201616.2116.3516.1816.3110,231
4/11/201616.1416.2516.1416.1514,591
4/8/201616.0716.2416.0716.0915,065
4/7/201616.2116.2115.9716.0357,768
4/6/201616.0316.1916.0316.1470,648
4/5/201616.0316.0615.9516.0030,689
4/4/201616.2516.2516.0516.0621,094
4/1/201616.3616.3616.0316.3041,061
3/31/201616.4416.5016.4216.4947,126
3/30/201616.4816.5016.3116.3825,866
3/29/201616.1816.4116.1416.4039,413
3/28/201616.4616.4616.1616.2342,611
3/24/201616.0616.2516.0316.2226,854
3/23/201616.2816.3616.0716.0850,943
3/22/201616.2916.3616.2416.3344,487
3/21/201616.2916.3116.1616.2933,595
3/18/201616.2516.2916.1116.1735,499
3/17/201615.9416.2215.8816.1615,337
3/16/201615.8015.9415.7415.9435,707
3/15/201615.8015.8015.7115.7925,265
3/14/201615.8215.8815.7115.8325,970
3/11/201615.7215.8315.6915.7941,344
3/10/201615.7015.7015.4215.5130,894
3/9/201615.6815.7415.5315.5536,350
3/8/201615.7415.7415.5215.5950,733
3/7/201615.6115.8315.6115.8032,752
3/4/201615.6815.8715.5715.64104,768
3/3/201615.5015.6415.4715.5844,510
3/2/201615.2615.4715.2315.4218,609
3/1/201615.3115.3715.1815.2729,038
2/29/201614.9015.2114.9015.1130,858
2/26/201614.8114.9514.7414.9014,046
2/25/201614.5314.7114.5314.6811,893
2/24/201614.3014.4914.1914.4519,743
2/23/201614.4014.5314.3514.3914,137
2/22/201614.4414.4814.3914.3929,235
2/19/201614.4614.4614.2714.3222,229
2/18/201614.5814.5814.4414.5111,490
2/17/201614.2314.6314.2314.4728,049
2/16/201614.1014.2714.0414.1426,641
2/12/201613.8014.0213.7813.9428,440
2/11/201613.7713.9013.5213.6842,240
2/10/201614.0514.0813.9514.028,876
2/9/201614.1814.2313.9513.9912,327
2/8/201614.4614.4614.2414.2851,838
2/5/201614.7514.8514.7014.7010,253
2/4/201614.6814.8214.6814.7734,533
2/3/201614.6814.7314.3814.7233,920
2/2/201614.7914.7914.6114.6315,034
2/1/201614.7414.9814.6314.9024,716
1/29/201614.7814.9414.7814.8059,184
1/28/201614.8514.8514.6914.753,278
1/27/201614.7014.9014.6114.6828,537
1/26/201614.5514.7614.5514.7662,090
1/25/201614.6314.6614.5114.5222,325
1/22/201614.4514.7614.4514.6724,916
1/21/201614.0114.6114.0114.2736,789
1/20/201614.1214.1513.5014.03123,433
1/19/201614.4714.5814.2314.3554,012
1/15/201614.3014.4114.0114.4068,754
1/14/201614.6514.6714.2014.6338,620
1/13/201615.1415.1414.5514.6832,902
1/12/201615.2915.3014.8515.0728,180
1/11/201615.5415.5915.1115.2074,101
1/8/201615.7115.8315.5415.5426,045
1/7/201615.8615.8815.6415.6557,698
1/6/201615.8916.0715.8216.0020,899
1/5/201615.9516.1615.7915.9927,703
1/4/201615.5615.9115.5615.8937,036
12/31/201515.7615.9215.7515.7745,928
12/30/201515.7715.9215.7615.7730,014
12/29/201515.9216.0415.7915.8574,016
  • Showing 1-100 of 818 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center