MARKET VECTORS BDC INCOME ETF $20.73

up +0.08


20/5/2013 04:20 PM  |  NYSEARCA : BIZD  |  Industries :
Type:

BIZD historical data

Date Open High Low Close Volume
5/20/2013 20.57 20.75 20.56 20.73 25
5/17/2013 20.68 20.68 20.54 20.65 79
5/16/2013 20.75 20.75 20.55 20.55 105
5/15/2013 20.80 20.80 20.50 20.75 185
5/14/2013 20.39 20.71 20.39 20.71 469
5/13/2013 20.52 20.52 20.40 20.46 134
5/10/2013 20.46 20.46 20.38 20.45 220
5/9/2013 20.88 20.88 20.42 20.42 118
5/8/2013 20.71 20.71 20.50 20.62 65
5/7/2013 20.55 20.55 20.47 20.52 91
5/6/2013 20.80 20.80 20.41 20.53 105
5/3/2013 20.71 20.71 20.54 20.58 220
5/2/2013 20.31 20.48 20.31 20.40 152
5/1/2013 20.61 20.61 20.15 20.15 197
4/30/2013 20.88 20.88 20.62 20.76 227
4/29/2013 20.55 20.68 20.44 20.68 252
4/26/2013 20.50 20.50 20.23 20.37 155
4/25/2013 20.39 20.39 20.24 20.31 496
4/24/2013 20.25 20.25 20.09 20.20 288
4/23/2013 20.03 20.12 19.99 20.11 304
4/22/2013 19.65 19.89 19.45 19.84 908
4/19/2013 19.30 19.43 19.30 19.39 82
4/18/2013 19.32 19.33 19.17 19.23 74
4/17/2013 19.60 19.60 19.17 19.27 71
4/16/2013 19.49 19.64 19.49 19.60 157
4/15/2013 19.85 19.85 19.43 19.45 45
4/12/2013 20.00 20.05 19.85 19.88 91
4/11/2013 20.12 20.17 20.00 20.00 122
4/10/2013 19.83 20.16 19.83 20.14 157
4/9/2013 20.00 20.04 19.94 19.94 143
4/8/2013 19.84 20.22 19.84 20.08 34
4/5/2013 19.75 19.85 19.69 19.85 139
4/4/2013 19.80 19.95 19.80 19.89 81
4/3/2013 20.09 20.09 19.75 19.84 276
4/2/2013 20.07 20.27 20.07 20.20 102
4/1/2013 20.14 20.25 20.11 20.16 106
3/28/2013 20.71 20.71 20.44 20.44 1023
3/27/2013 20.68 20.68 20.38 20.49 61
3/26/2013 20.57 20.57 20.41 20.45 103
3/25/2013 20.70 20.70 20.49 20.56 123
3/22/2013 20.62 20.63 20.49 20.59 122
3/21/2013 20.54 20.54 20.48 20.48 28
3/20/2013 20.56 20.56 20.52 20.52 6
3/19/2013 20.71 20.72 20.38 20.45 144
3/18/2013 20.75 20.83 20.71 20.71 69
3/15/2013 21.17 21.17 20.80 20.86 102
3/14/2013 21.01 21.01 20.89 20.97 265
3/13/2013 20.80 20.81 20.75 20.81 26
3/12/2013 20.77 20.78 20.71 20.74 37
3/11/2013 20.88 20.88 20.75 20.85 123
3/8/2013 20.72 20.72 20.59 20.68 49
3/7/2013 20.58 20.62 20.54 20.62 8
3/6/2013 20.56 20.60 20.55 20.58 161
3/5/2013 20.50 20.56 20.47 20.53 69
3/4/2013 20.35 20.43 20.20 20.43 83
3/1/2013 20.20 20.38 20.15 20.36 34
2/28/2013 20.32 20.38 20.28 20.36 62
2/27/2013 20.27 20.36 20.27 20.28 110
2/26/2013 20.13 20.13 19.99 20.10 115
2/25/2013 20.48 20.48 20.00 20.01 110
2/22/2013 20.19 20.24 20.13 20.24 51
2/21/2013 20.26 20.26 19.93 19.93 85
2/20/2013 20.48 20.48 20.30 20.30 135
2/19/2013 20.40 20.54 20.40 20.52 397
2/15/2013 20.54 20.54 20.30 20.33 125
2/14/2013 20.28 20.38 20.27 20.38 195
2/13/2013 20.18 20.26 20.16 20.24 114
2/12/2013 20.17 20.17 20.17 20.17 3
Marketplace
Trading Center