$17.84 +0.09 (%) Mkt Vector ETF Shs Market Vectors BDC Income ETF - NYSEARCA

Jan. 26, 2015 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIZD historical data

Date Open High Low Close Volume
1/23/201517.8417.8417.6917.7543,836
1/22/201517.6817.8217.6517.7722,412
1/21/201517.5717.6717.5517.6734,537
1/20/201517.6517.6517.4717.5120,773
1/16/201517.4517.5717.4217.5422,297
1/15/201517.6217.6317.4817.4835,834
1/14/201517.7817.8017.5817.6446,364
1/13/201518.2718.2717.7617.8642,965
1/12/201518.0018.0617.8918.0174,590
1/9/201518.2718.2717.9618.0237,444
1/8/201518.1518.1518.0018.1026,430
1/6/201517.9518.0617.7217.7857,948
1/5/201518.1718.1717.9717.97135,857
1/2/201518.2118.2117.8718.1212,826
12/31/201418.0318.0317.8817.9334,797
12/30/201417.9417.9717.7817.94578,627
12/29/201418.0218.0217.8717.9328,277
12/26/201418.5718.5718.4718.4723,378
12/24/201418.5418.5418.4818.5331,825
12/23/201418.4818.5318.4518.4855,400
12/22/201418.5018.5818.3118.3629,141
12/19/201418.5018.6218.5018.6217,389
12/18/201418.2818.5318.2818.5347,605
12/17/201417.8017.9117.6317.91138,409
12/16/201417.7318.0617.6217.6234,852
12/15/201417.9518.1317.7817.8513,194
12/12/201418.1018.2017.8817.9425,678
12/11/201418.4218.4618.2418.2525,957
12/10/201418.8018.8018.4318.4451,355
12/9/201418.5518.7118.3018.7123,266
12/8/201419.1019.1018.4518.6029,124
12/5/201419.0519.1219.0219.0619,374
12/4/201419.2019.2019.0619.1027,188
12/3/201419.1019.1819.0919.1330,535
12/2/201419.4719.4719.0719.0824,015
12/1/201419.3519.3519.0019.0623,943
11/28/201419.5019.5519.3819.4319,078
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
  • Showing 1-100 of 487 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center