Market Vectors BDC Income ETF $19.98

down -0.02


17/4/2014 06:40 PM  |  NYSEARCA : BIZD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIZD historical data

Date Open High Low Close Volume
4/17/201419.9620.0219.9619.987,394
4/16/201419.9920.0119.8820.0023,292
4/15/201419.9119.9119.7219.888,516
4/14/201419.8519.9519.8419.847,799
4/11/201419.9919.9919.8019.8010,551
4/10/201420.2120.2119.9119.9318,230
4/9/201420.2120.2620.1220.2212,758
4/8/201420.3120.3120.0820.1072,368
4/7/201420.4520.4520.1620.2120,441
4/4/201420.6020.6020.2820.3617,341
4/3/201420.4520.4620.3320.4526,316
4/2/201420.3720.5220.3720.518,340
4/1/201420.5220.5220.3120.3750,966
3/31/201420.6320.8320.6320.7710,410
3/28/201420.6320.6320.3920.3912,664
3/27/201420.3820.5320.3220.488,254
3/26/201420.6920.6920.4720.476,990
3/25/201420.6320.6920.5820.6712,375
3/24/201420.6020.6320.5520.632,532
3/21/201420.8120.8120.4720.5224,874
3/20/201420.5120.6420.5120.635,160
3/19/201420.5220.5620.4620.4615,316
3/18/201420.8020.8020.5620.6015,604
3/17/201420.6320.6320.5220.579,327
3/14/201420.8520.8520.6120.649,020
3/13/201420.9921.0020.6920.7325,844
3/12/201420.9120.9620.7020.9652,568
3/11/201421.0221.0220.7020.726,897
3/10/201420.9020.9220.7520.9217,531
3/7/201420.9920.9920.7320.7921,918
3/6/201420.9921.0420.9720.9927,744
3/5/201421.0021.0020.8320.908,064
3/4/201421.4221.4221.0121.0112,065
3/3/201421.2821.2821.0721.187,377
2/28/201421.2721.2721.2021.217,296
2/27/201421.0321.1621.0321.1613,433
2/26/201420.8421.2220.8421.1227,882
2/25/201421.2721.2721.0221.057,468
2/24/201421.5521.6421.5521.553,401
2/21/201421.5621.5921.4521.453,151
2/20/201421.3321.7121.2821.4613,364
2/19/201421.4621.4921.1821.2120,756
2/18/201421.3821.4621.2721.395,525
2/14/201421.6021.6021.2021.204,366
2/13/201421.1321.2120.9421.202,660
2/12/201420.8721.0320.8720.981,992
2/11/201420.7920.9520.7920.951,733
2/10/201420.7520.9420.7520.946,408
2/7/201420.7520.8520.7420.848,257
2/6/201420.6620.7520.6520.673,532
2/5/201420.5620.5620.4020.5014,848
2/4/201420.5720.7420.5020.561,792
2/3/201420.9120.9120.4020.4010,230
1/31/201420.8620.9520.8120.863,036
1/30/201421.0921.1121.0821.092,636
1/29/201420.9620.9720.7620.7611,229
1/28/201420.7721.0320.7721.0131,709
1/27/201420.9921.0120.6920.8618,284
1/24/201421.1721.1721.0521.064,009
1/23/201421.4021.4321.3221.4214,146
1/22/201421.3321.4721.3321.471,080
1/21/201421.3421.4021.3421.402,314
1/17/201421.2521.2621.2021.2010,183
1/16/201421.2221.2921.1721.2814,473
1/15/201421.0521.2721.0521.2213,697
1/14/201421.0321.0721.0221.0611,674
1/13/201421.1121.1420.9420.9716,904
1/10/201421.1121.1121.0021.084,086
1/9/201420.7821.0220.7820.9429,552
1/8/201420.8520.8820.7720.833,382
1/7/201421.0521.0520.8820.9418,117
1/6/201421.0721.0720.8820.9523,159
1/3/201420.9220.9820.8020.9322,379
1/2/201421.1121.1120.7220.7520,737
12/31/201321.0221.0420.9420.9810,379
12/30/201321.0821.0820.9220.9515,574
12/27/201320.8021.0020.8020.9632,211
12/26/201321.3021.4521.2921.294,540
12/24/201321.3521.4521.3521.417,281
12/23/201321.3921.3921.1821.184,288
12/20/201320.9021.2720.9021.2510,630
12/19/201321.1721.1920.9420.9414,150
12/18/201320.9021.2320.9021.235,135
12/17/201320.9621.0120.8820.956,476
12/16/201320.9220.9420.8020.8925,257
12/13/201321.0721.0720.7620.874,282
12/12/201320.9421.0020.8720.963,816
12/11/201321.0821.0821.0121.045,770
12/10/201321.1421.2121.0921.137,662
12/9/201321.1721.3321.1721.2615,287
12/6/201321.2121.3021.2121.278,602
12/5/201321.0921.1421.0921.099,638
12/4/201321.1321.2320.9821.2317,696
12/3/201321.1021.2521.0121.029,377
12/2/201321.6021.6021.3321.336,454
11/29/201321.6321.6321.5721.57482
11/27/201321.5221.5321.3921.5313,282
11/26/201321.3021.4221.2621.4215,584
11/25/201321.6921.6921.4021.4312,974
11/22/201321.3121.5721.2821.4211,964
Trading Center