$19.76 0.00 (%) Mkt Vector ETF Shs Market Vectors BDC Income ETF - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIZD historical data

Date Open High Low Close Volume
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
8/28/201420.5320.5320.3620.4935,848
8/27/201420.4620.4620.4020.4612,334
8/26/201420.5120.5120.4220.498,051
8/25/201420.4520.5420.4420.494,706
8/22/201420.4420.5120.4120.458,853
8/21/201420.5220.5220.4420.4923,188
8/20/201420.4720.4920.4120.458,273
8/19/201420.6220.6220.4220.4320,182
8/18/201420.3820.4820.3820.447,604
8/15/201420.2920.3220.2420.2812,335
8/14/201420.2120.3320.2120.2615,561
8/13/201420.3020.3020.2420.243,904
8/12/201420.3120.3120.1820.1916,200
8/11/201420.2120.3020.2120.251,975
8/8/201419.9820.1619.9820.1611,171
8/7/201420.0420.1720.0420.137,420
8/6/201419.9620.0519.9620.057,014
8/5/201420.0920.0919.9319.969,511
8/4/201419.9920.1319.9920.0547,124
8/1/201420.0020.1019.9119.995,252
7/31/201420.3820.3819.9820.0037,965
7/30/201420.4820.4820.3720.398,257
7/29/201420.5920.5920.4520.458,435
7/28/201420.6420.6420.4920.5629,813
7/25/201420.5120.6420.5120.647,445
7/24/201420.3920.5420.3920.5411,828
7/23/201420.4320.4720.4120.463,539
7/22/201420.5220.5220.3320.337,614
7/21/201420.2520.4520.2520.4316,304
7/18/201420.3920.4520.3220.407,005
7/17/201420.4720.4820.2720.2915,656
7/16/201420.5020.5020.4420.466,913
7/15/201420.5320.5920.5320.554,114
7/14/201420.5520.6120.3920.5527,443
7/11/201420.4720.5020.4620.498,093
7/10/201420.5420.5420.3820.479,991
7/9/201420.4420.6520.4420.628,485
7/8/201420.7020.7020.4020.45103,670
7/7/201420.7920.7920.6020.65137,377
7/3/201420.8220.8220.6820.7310,557
7/2/201420.7720.8820.7620.8312,982
7/1/201420.8720.8820.7620.7921,283
6/30/201420.9021.0720.8521.0728,603
6/27/201420.6420.8520.6420.7478,060
6/26/201420.4320.7620.4320.7556,903
6/25/201420.3020.3920.2120.3940,926
6/24/201420.3620.4220.2420.32181,702
6/20/201420.2320.3320.2320.2535,255
6/19/201420.3820.3820.2220.2931,002
6/18/201420.2320.3420.1320.3433,494
6/17/201420.1820.2620.1520.2613,313
6/16/201420.0820.1220.0420.1212,180
6/13/201420.2520.2520.0620.0911,790
6/12/201420.0620.1120.0520.083,569
6/11/201420.1020.2320.0420.0912,121
6/10/201419.9920.1119.9820.0911,294
6/9/201420.0520.1119.9720.0914,448
6/6/201419.7720.0619.7720.039,629
6/5/201419.7019.8919.6719.8118,890
6/4/201419.7819.7819.6419.728,277
6/3/201419.8219.8219.6319.8214,959
6/2/201419.9519.9619.4219.8314,824
5/30/201420.0120.0119.7819.888,253
5/29/201419.8920.0419.8919.9431,179
5/28/201419.8219.8919.7519.8414,191
5/27/201419.7919.9619.7819.8420,892
5/23/201419.6619.7919.6419.7622,496
5/22/201419.5519.6519.5519.6113,015
5/21/201419.4419.5319.4419.4712,170
5/20/201419.5419.5919.3819.4218,062
5/19/201419.2619.5419.2619.5314,222
5/16/201419.4919.4919.3019.3010,559
5/15/201419.3719.3719.2619.346,459
5/13/201419.6019.6019.4219.5113,224
5/12/201419.5219.6119.5219.615,741
5/8/201419.6219.6219.4219.4217,636
5/7/201419.6519.6919.5019.6415,808
5/6/201419.7819.7819.5919.6623,332
5/5/201419.8619.8619.7319.8229,809
  • Showing 1-100 of 408 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center