$17.14 -0.01 (%) VanEck Vect BDC Shs -

Jul. 28, 2016 | 03:54 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
7/27/201617.2617.2617.1017.1555,301
7/26/201617.1917.1917.0817.18167,672
7/25/201617.1317.1817.0417.1725,412
7/22/201617.0617.1016.9817.0422,541
7/21/201617.0517.0516.9116.9722,477
7/20/201616.9616.9916.9016.9950,420
7/19/201616.8716.9316.8716.9317,227
7/18/201616.8016.9016.7516.8716,425
7/15/201616.6116.7516.6116.7543,454
7/14/201616.6516.6516.6016.6124,068
7/13/201616.6516.6616.5916.6134,549
7/12/201616.5916.6916.5916.6734,929
7/11/201616.5216.5716.4516.5721,898
7/8/201616.5716.5716.4316.4523,692
7/7/201616.3916.4516.3616.4416,280
7/6/201616.3016.4116.2916.4029,333
7/5/201616.5516.5516.2916.34154,886
7/1/201616.3016.4816.2816.4845,418
6/30/201616.7116.7116.6016.6635,980
6/29/201616.5416.6816.5116.6634,047
6/28/201616.4416.4916.2816.4431,101
6/27/201616.4516.4516.1516.1923,551
6/24/201616.3316.5516.0816.5120,950
6/23/201616.6216.6216.5116.5862,946
6/22/201616.5016.5516.4516.4580,375
6/21/201616.3816.4916.3816.4839,754
6/20/201616.4316.4816.4316.4435,550
6/17/201616.2416.3816.2416.3112,267
6/16/201616.2516.3316.1716.3353,054
6/15/201616.2416.3416.2116.2730,184
6/14/201616.3716.3716.1516.1840,299
6/13/201616.3116.4016.2516.3334,229
6/10/201616.3716.3716.3016.3514,972
6/9/201616.3716.3916.3116.3545,180
6/8/201616.4216.4516.3316.3725,536
6/7/201616.4316.4316.3616.4128,098
6/6/201616.3516.4516.3516.4119,159
6/3/201616.3016.3516.2716.3511,506
6/2/201616.3116.3516.2816.3416,471
6/1/201616.2116.3416.2116.3129,372
5/31/201616.3016.3116.2416.2619,082
5/27/201616.2116.2816.2116.279,619
5/26/201616.2916.2916.1516.2139,635
5/25/201616.2316.2416.1816.2329,746
5/24/201616.1316.1616.0416.1630,506
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
  • Showing 1-100 of 863 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center