Market Vectors BDC Income ETF Historical Stock Prices

(ETF)
BIZD 
$19.62
*  
0.14
0.71%
Get BIZD Alerts
*Delayed - data as of Sep. 30, 2014 14:54 ET  -  Find a broker to begin trading BIZD now


Community Rating:
View:    BIZD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
14:54 N/A  19.7361  19.62  19.62 7,604
09/29/2014 19.67 19.8 19.6501 19.76 7,350
09/26/2014 19.84 19.84 19.741 19.834 30,115
09/25/2014 19.88 19.9 19.71 19.716 13,569
09/24/2014 19.85 19.8899 19.8 19.8899 47,390
09/23/2014 19.84 19.87 19.7961 19.7961 6,915
09/22/2014 20.04 20.04 19.82 19.86 26,490
09/19/2014 20.2495 20.2495 20.01 20.04 22,798
09/18/2014 20.2994 20.2994 20.22 20.22 15,757
09/17/2014 20.31 20.32 20.24 20.28 4,717
09/16/2014 20.2479 20.28 20.212 20.25 11,045
09/15/2014 20.42 20.42 20.22 20.2301 40,565
09/12/2014 20.45 20.52 20.446 20.45 3,345
09/11/2014 20.5199 20.5199 20.5199 20.5199 855
09/10/2014 20.5273 20.5273 20.46 20.497 10,062
09/09/2014 20.526 20.565 20.46 20.46 47,449
09/08/2014 20.67 20.67 20.52 20.52 13,943
09/05/2014 20.64 20.64 20.45 20.58 29,405
09/04/2014 20.54 20.64 20.54 20.569 11,653
09/03/2014 20.624 20.629 20.53 20.54 7,507
09/02/2014 20.66 20.66 20.5715 20.5899 13,738
08/29/2014 20.5314 20.56 20.51 20.5599 6,809
08/28/2014 20.53 20.53 20.363 20.49 35,848
08/27/2014 20.46 20.46 20.4 20.46 12,334
08/26/2014 20.51 20.51 20.42 20.49 8,051
08/25/2014 20.45 20.54 20.44 20.4878 4,706
08/22/2014 20.44 20.506 20.41 20.449 8,853
08/21/2014 20.5199 20.5199 20.436 20.49 23,188
08/20/2014 20.4694 20.4899 20.41 20.45 8,273
08/19/2014 20.62 20.62 20.42 20.43 20,182
08/18/2014 20.3801 20.48 20.3801 20.44 7,604
08/15/2014 20.292 20.32 20.24 20.28 12,335
08/14/2014 20.21 20.3299 20.21 20.26 15,561
08/13/2014 20.299 20.3 20.24 20.241 3,904
08/12/2014 20.31 20.31 20.1789 20.1901 16,200
08/11/2014 20.21 20.2969 20.206 20.25 1,975
08/08/2014 19.98 20.1599 19.98 20.1599 11,171
08/07/2014 20.04 20.173 20.04 20.1299 7,420
08/06/2014 19.96 20.0501 19.96 20.05 7,014
08/05/2014 20.09 20.09 19.93 19.959 9,511
08/04/2014 19.99 20.13 19.99 20.05 47,124
08/01/2014 20 20.0999 19.91 19.992 5,252
07/31/2014 20.38 20.38 19.98 20 37,965
07/30/2014 20.479 20.479 20.37 20.3905 8,257
07/29/2014 20.589 20.589 20.4505 20.4505 8,435
07/28/2014 20.64 20.64 20.4901 20.56 29,813
07/25/2014 20.5105 20.6399 20.5105 20.6399 7,445
07/24/2014 20.39 20.537 20.39 20.537 11,828
07/23/2014 20.429 20.47 20.4101 20.46 3,539
07/22/2014 20.52 20.52 20.33 20.33 7,614
07/21/2014 20.25 20.4493 20.25 20.43 16,304
07/18/2014 20.39 20.449 20.3199 20.4 7,005
07/17/2014 20.47 20.479 20.27 20.286 15,656
07/16/2014 20.5 20.5 20.44 20.46 6,913
07/15/2014 20.5301 20.5885 20.5301 20.5501 4,114
07/14/2014 20.55 20.606 20.39 20.55 27,443
07/11/2014 20.4695 20.4979 20.4635 20.49 8,093
07/10/2014 20.54 20.54 20.38 20.47 9,991
07/09/2014 20.44 20.649 20.44 20.62 8,485
07/08/2014 20.7 20.7 20.4 20.45 103,670
07/07/2014 20.79 20.79 20.6 20.65 137,377
07/03/2014 20.82 20.82 20.6801 20.731 10,557
07/02/2014 20.77 20.88 20.76 20.83 12,982
07/01/2014 20.87 20.8747 20.761 20.79 21,283
06/30/2014 20.9 21.074 20.851 21.074 28,603
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?