$17.69 -0.07 (%) VanEck Vect BDC Shs -

Sep. 26, 2016 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIZD historical data

Date Open High Low Close Volume
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
7/13/201616.6516.6616.5916.6134,549
7/12/201616.5916.6916.5916.6734,929
7/11/201616.5216.5716.4516.5721,898
7/8/201616.5716.5716.4316.4523,692
7/7/201616.3916.4516.3616.4416,280
7/6/201616.3016.4116.2916.4029,333
7/5/201616.5516.5516.2916.34154,886
7/1/201616.3016.4816.2816.4845,418
6/30/201616.7116.7116.6016.6635,980
6/29/201616.5416.6816.5116.6634,047
6/28/201616.4416.4916.2816.4431,101
6/27/201616.4516.4516.1516.1923,551
6/24/201616.3316.5516.0816.5120,950
6/23/201616.6216.6216.5116.5862,946
6/22/201616.5016.5516.4516.4580,375
6/21/201616.3816.4916.3816.4839,754
6/20/201616.4316.4816.4316.4435,550
6/17/201616.2416.3816.2416.3112,267
6/16/201616.2516.3316.1716.3353,054
6/15/201616.2416.3416.2116.2730,184
6/14/201616.3716.3716.1516.1840,299
6/13/201616.3116.4016.2516.3334,229
6/10/201616.3716.3716.3016.3514,972
6/9/201616.3716.3916.3116.3545,180
6/8/201616.4216.4516.3316.3725,536
6/7/201616.4316.4316.3616.4128,098
6/6/201616.3516.4516.3516.4119,159
6/3/201616.3016.3516.2716.3511,506
6/2/201616.3116.3516.2816.3416,471
6/1/201616.2116.3416.2116.3129,372
5/31/201616.3016.3116.2416.2619,082
5/27/201616.2116.2816.2116.279,619
5/26/201616.2916.2916.1516.2139,635
5/25/201616.2316.2416.1816.2329,746
5/24/201616.1316.1616.0416.1630,506
5/23/201616.0116.0315.9616.0237,376
5/20/201615.9916.1315.9816.0022,524
5/19/201616.1116.1115.8615.9327,521
5/18/201616.2116.2916.1216.1951,011
5/17/201616.3116.3516.2116.2823,142
5/16/201616.2716.3216.2516.2710,735
5/13/201616.2416.3016.2016.2622,923
5/12/201616.3216.3216.1916.2911,193
5/11/201616.2016.3816.1316.2920,590
5/10/201616.1516.2616.1016.2513,159
5/9/201616.1516.1715.9316.0320,223
5/6/201616.0616.1516.0616.147,449
5/5/201616.4416.4416.0816.089,248
5/4/201616.1916.2716.1216.2346,580
  • Showing 1-100 of 904 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center