$19.50 0.00 (%) Mkt Vector ETF Shs Market Vectors BDC Income ETF - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIZD historical data

Date Open High Low Close Volume
11/26/201419.5619.5619.4319.5029,358
11/25/201419.5819.5819.4219.5022,302
11/24/201419.4019.4619.3619.4043,674
11/21/201419.5519.5519.3919.3935,477
11/20/201419.4519.4919.3919.4832,752
11/19/201419.4419.4619.4019.4249,250
11/18/201419.5119.5119.4219.4514,126
11/17/201419.4319.4519.3519.3910,310
11/14/201419.5319.5319.4119.4544,050
11/13/201419.5419.5819.4519.47140,517
11/12/201419.4719.5119.4419.5037,868
11/11/201419.5219.5219.4719.4811,776
11/10/201419.5219.5219.4419.4710,746
11/7/201419.3019.5119.3019.4761,816
11/6/201419.3019.4019.1719.268,018
11/5/201419.1719.2719.1619.2491,345
11/4/201419.2919.3119.0819.1316,600
11/3/201419.4119.7019.2419.2421,770
10/31/201419.2619.4019.2519.408,734
10/30/201419.1919.2419.1419.208,231
10/29/201419.1419.2419.1419.214,801
10/28/201419.1319.1319.0519.1210,190
10/27/201419.0019.0918.9419.0912,578
10/24/201418.9919.0718.9719.038,272
10/23/201419.0919.1418.9118.9113,273
10/22/201419.0819.1619.0119.015,719
10/21/201419.0119.1019.0119.0919,452
10/20/201418.8318.9018.7718.8910,341
10/17/201418.7918.9618.7218.8319,701
10/16/201417.9018.5817.8318.5826,624
10/15/201418.2818.2817.6017.9998,117
10/14/201418.5518.5518.2118.2513,208
10/13/201418.6218.6518.3218.3227,773
10/10/201418.8818.9018.5118.5229,973
10/9/201419.0619.0618.8618.8843,250
10/8/201419.0319.0518.8319.0434,679
10/7/201419.0719.1519.0119.0213,374
10/6/201419.2519.2519.1119.1710,051
10/3/201419.1719.1919.0719.1631,847
10/2/201419.0519.2118.9219.03112,480
10/1/201419.1319.1518.9919.0946,036
9/30/201419.7419.7419.5919.6010,537
9/29/201419.6719.8019.6519.767,350
9/26/201419.8419.8419.7419.8330,115
9/25/201419.8819.9019.7119.7213,569
9/24/201419.8519.8919.8019.8947,390
9/23/201419.8419.8719.8019.806,915
9/22/201420.0420.0419.8219.8626,490
9/19/201420.2520.2520.0120.0422,798
9/18/201420.3020.3020.2220.2215,757
9/17/201420.3120.3220.2420.284,717
9/16/201420.2520.2820.2120.2511,045
9/15/201420.4220.4220.2220.2340,565
9/12/201420.4520.5220.4520.453,345
9/11/201420.5220.5220.5220.52855
9/10/201420.5320.5320.4620.5010,062
9/9/201420.5320.5720.4620.4647,449
9/8/201420.6720.6720.5220.5213,943
9/5/201420.6420.6420.4520.5829,405
9/4/201420.5420.6420.5420.5711,653
9/3/201420.6220.6320.5320.547,507
9/2/201420.6620.6620.5720.5913,738
8/29/201420.5320.5620.5120.566,809
8/28/201420.5320.5320.3620.4935,848
8/27/201420.4620.4620.4020.4612,334
8/26/201420.5120.5120.4220.498,051
8/25/201420.4520.5420.4420.494,706
8/22/201420.4420.5120.4120.458,853
8/21/201420.5220.5220.4420.4923,188
8/20/201420.4720.4920.4120.458,273
8/19/201420.6220.6220.4220.4320,182
8/18/201420.3820.4820.3820.447,604
8/15/201420.2920.3220.2420.2812,335
8/14/201420.2120.3320.2120.2615,561
8/13/201420.3020.3020.2420.243,904
8/12/201420.3120.3120.1820.1916,200
8/11/201420.2120.3020.2120.251,975
8/8/201419.9820.1619.9820.1611,171
8/7/201420.0420.1720.0420.137,420
8/6/201419.9620.0519.9620.057,014
8/5/201420.0920.0919.9319.969,511
8/4/201419.9920.1319.9920.0547,124
8/1/201420.0020.1019.9119.995,252
7/31/201420.3820.3819.9820.0037,965
7/30/201420.4820.4820.3720.398,257
7/29/201420.5920.5920.4520.458,435
7/28/201420.6420.6420.4920.5629,813
7/25/201420.5120.6420.5120.647,445
7/24/201420.3920.5420.3920.5411,828
7/23/201420.4320.4720.4120.463,539
7/22/201420.5220.5220.3320.337,614
7/21/201420.2520.4520.2520.4316,304
7/18/201420.3920.4520.3220.407,005
7/17/201420.4720.4820.2720.2915,656
7/16/201420.5020.5020.4420.466,913
7/15/201420.5320.5920.5320.554,114
7/14/201420.5520.6120.3920.5527,443
7/11/201420.4720.5020.4620.498,093
7/10/201420.5420.5420.3820.479,991
7/9/201420.4420.6520.4420.628,485
  • Showing 1-100 of 450 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center