$17.90 +0.11 (%) VanEck Vect BDC Shs - NYSE ARCA

Dec. 5, 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
12/5/201617.8717.9017.8617.9045,416
12/2/201617.8117.8517.7617.7931,476
12/1/201617.9317.9617.8117.8826,159
11/30/201617.9617.9617.7617.8730,999
11/29/201617.8517.9617.8317.9227,521
11/28/201618.0318.0317.8517.8818,742
11/25/201617.9418.0017.7818.0019,189
11/23/201617.7117.7817.6717.7365,368
11/21/201617.7717.8117.7017.7295,209
11/18/201617.6017.6917.5017.6929,486
11/17/201617.5317.6017.4417.5636,173
11/16/201617.4417.5017.4117.4443,630
11/15/201617.5217.5517.3517.4554,966
11/14/201617.4617.5717.4017.4142,639
11/11/201617.3217.5017.3217.4628,485
11/10/201617.2217.4117.2217.3672,014
11/9/201616.7617.2416.7617.1572,055
11/8/201616.8216.9616.8216.8922,296
11/7/201616.7716.8816.7716.8135,578
11/4/201616.6616.7916.6316.6336,695
11/3/201616.8116.8116.6216.6541,564
11/2/201616.9917.0116.7716.85186,528
11/1/201617.2017.2016.9717.0243,300
10/31/201617.3717.3717.2017.2344,063
10/28/201617.2917.3917.2417.3437,872
10/27/201617.4017.4017.3117.3318,658
10/26/201617.4517.4517.2917.3731,380
10/25/201617.4017.4817.3017.4819,226
10/24/201617.3017.4517.3017.4241,574
10/21/201617.2117.3417.2117.2718,857
10/20/201617.2217.2617.1317.2013,410
10/19/201617.1817.3117.1817.2922,255
10/18/201617.1517.2317.1517.1949,458
10/17/201617.2217.2217.1317.1422,303
10/14/201617.4317.4317.1817.2313,693
10/13/201617.2717.3917.2117.3925,740
10/12/201617.2817.4217.2817.3615,489
10/11/201617.4217.4217.3017.3538,257
10/10/201617.4517.4617.4017.4023,078
10/7/201617.4417.4917.3417.3722,059
10/6/201617.4717.4817.3817.4121,664
10/5/201617.5317.5317.4417.5054,632
10/4/201617.5017.5817.3617.4423,970
10/3/201617.4317.5317.3717.4578,099
9/30/201618.1118.1117.8017.8037,253
9/29/201617.8217.8717.7517.7874,660
9/28/201617.7317.8417.6617.7820,235
9/27/201617.6817.7617.6817.7345,137
9/26/201617.7817.7917.6917.6928,426
9/23/201617.7017.8017.6817.7616,024
9/22/201617.8517.8517.7017.7563,579
9/21/201617.7917.7917.6217.699,982
9/20/201617.7317.7517.6617.6617,222
9/19/201617.6217.7517.5717.5729,148
9/16/201617.5517.6017.4117.4921,445
9/15/201617.4017.5617.3817.5417,960
9/14/201617.4417.4517.3517.3729,923
9/13/201617.5917.5917.3917.3923,650
9/12/201617.6017.6417.3817.6149,124
9/9/201617.9817.9817.6917.7172,626
9/8/201618.0518.0518.0118.0416,419
9/7/201618.0918.0917.9618.0727,765
9/6/201618.1118.1118.0218.0724,890
9/2/201618.0318.0817.9918.0738,607
9/1/201618.0818.0817.8717.9862,382
8/31/201618.1618.1617.9318.0222,209
8/30/201617.9918.1017.9418.1046,355
8/29/201617.8517.9717.8217.9761,069
8/26/201617.7717.8217.7317.8042,721
8/25/201617.8017.8117.7017.7141,829
8/24/201617.7817.8017.7217.7751,010
8/23/201617.7917.7917.7517.7553,519
8/22/201617.6817.7417.6517.7134,414
8/19/201617.5817.6617.5817.6518,786
8/18/201617.5217.6617.5217.6615,398
8/17/201617.4517.5417.4517.5222,888
8/16/201617.5017.5217.4617.5099,977
8/15/201617.4917.5017.4717.5025,657
8/12/201617.5017.5017.4117.47133,416
8/11/201617.3917.4217.3617.4232,649
8/10/201617.3717.4217.3417.4042,089
8/9/201617.3117.4017.2917.3952,271
8/8/201617.3017.3817.2917.2935,178
8/5/201617.2817.3217.2817.2917,614
8/4/201617.2817.3017.2217.3017,637
8/3/201617.1317.2517.1117.2539,071
8/2/201617.2117.2117.0817.0827,941
8/1/201617.2017.2417.1517.1711,429
7/29/201617.1517.1817.1517.1514,109
7/28/201617.1917.1917.1317.1413,743
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
  • Showing 1-100 of 953 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center