VanEck Vectors BDC Income ETF Historical Stock Prices

(ETF)
BIZD 
$16.4408
*  
0.2508
1.55%
Get BIZD Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading BIZD now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.41 16.49 16.28 16.4408 31,101
06/27/2016 16.45 16.45 16.1499 16.19 23,551
06/24/2016 16.33 16.55 16.0813 16.5101 20,950
06/23/2016 16.6199 16.6199 16.5142 16.5796 62,946
06/22/2016 16.5 16.55 16.4546 16.4546 80,375
06/21/2016 16.38 16.49 16.38 16.48 39,754
06/20/2016 16.43 16.48 16.4255 16.4399 35,550
06/17/2016 16.24 16.38 16.24 16.3104 12,267
06/16/2016 16.25 16.33 16.17 16.33 53,054
06/15/2016 16.242 16.34 16.21 16.2688 30,184
06/14/2016 16.37 16.37 16.15 16.18 40,299
06/13/2016 16.31 16.3999 16.2501 16.3295 34,229
06/10/2016 16.37 16.37 16.3 16.3463 14,972
06/09/2016 16.37 16.3895 16.3053 16.35 45,180
06/08/2016 16.42 16.4499 16.33 16.366 25,536
06/07/2016 16.4315 16.4315 16.36 16.41 28,098
06/06/2016 16.35 16.45 16.35 16.4074 19,159
06/03/2016 16.3 16.35 16.2742 16.35 11,506
06/02/2016 16.305 16.35 16.28 16.34 16,471
06/01/2016 16.21 16.34 16.21 16.31 29,372
05/31/2016 16.3 16.31 16.2352 16.26 19,082
05/27/2016 16.2065 16.28 16.2065 16.27 9,619
05/26/2016 16.29 16.29 16.146 16.21 39,635
05/25/2016 16.23 16.24 16.18 16.23 29,746
05/24/2016 16.13 16.16 16.0402 16.16 30,506
05/23/2016 16.01 16.0299 15.9599 16.02 37,376
05/20/2016 15.9898 16.1299 15.98 16 22,524
05/19/2016 16.11 16.11 15.86 15.93 27,521
05/18/2016 16.21 16.29 16.1201 16.19 51,011
05/17/2016 16.31 16.35 16.2101 16.28 23,142
05/16/2016 16.27 16.32 16.246 16.27 10,735
05/13/2016 16.2402 16.3 16.198 16.26 22,923
05/12/2016 16.32 16.32 16.1901 16.2878 11,193
05/11/2016 16.2 16.3799 16.1301 16.29 20,590
05/10/2016 16.145 16.2599 16.0963 16.25 13,159
05/09/2016 16.15 16.17 15.934 16.03 20,223
05/06/2016 16.06 16.1499 16.06 16.14 7,449
05/05/2016 16.44 16.44 16.08 16.08 9,248
05/04/2016 16.19 16.27 16.12 16.23 46,580
05/03/2016 16.25 16.25 16.0229 16.18 50,333
05/02/2016 16.39 16.39 16.26 16.28 19,546
04/29/2016 16.4 16.4699 16.27 16.432 20,129
04/28/2016 16.51 16.51 16.35 16.38 24,283
04/27/2016 16.54 16.63 16.53 16.597 31,089
04/26/2016 16.51 16.59 16.51 16.58 19,072
04/25/2016 16.46 16.4794 16.402 16.4794 23,335
04/22/2016 16.37 16.48 16.3503 16.4432 42,432
04/21/2016 16.48 16.48 16.33 16.34 17,579
04/20/2016 16.45 16.4899 16.39 16.435 9,715
04/19/2016 16.38 16.4399 16.34 16.4274 22,685
04/18/2016 16.31 16.4066 16.2701 16.28 17,052
04/15/2016 16.35 16.35 16.245 16.3199 12,472
04/14/2016 16.38 16.4399 16.34 16.34 61,287
04/13/2016 16.37 16.4748 16.34 16.38 13,669
04/12/2016 16.21 16.3499 16.177 16.3101 10,231
04/11/2016 16.14 16.2499 16.139 16.145 14,591
04/08/2016 16.07 16.239 16.07 16.085 15,065
04/07/2016 16.21 16.21 15.9727 16.03 57,768
04/06/2016 16.03 16.19 16.03 16.14 70,648
04/05/2016 16.026 16.059 15.95 16.0001 30,689
04/04/2016 16.25 16.25 16.046 16.06 21,094
04/01/2016 16.36 16.36 16.0301 16.3 41,061
03/31/2016 16.44 16.5 16.42 16.49 47,126
03/30/2016 16.48 16.5 16.3131 16.38 25,866
03/29/2016 16.18 16.41 16.1396 16.4 39,413
03/28/2016 16.46 16.46 16.16 16.2259 42,611
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?