Market Vectors BDC Income ETF Historical Stock Prices

(ETF)
BIZD 
$16.801
*  
0.061
0.36%
Get BIZD Alerts
*Delayed - data as of Jul. 29, 2015 10:39 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

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

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

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.
10:39  16.75  16.801  16.73  16.801 2,914
07/28/2015 16.58 16.7899 16.58 16.74 25,972
07/27/2015 16.68 16.7 16.55 16.58 34,874
07/24/2015 17.04 17.15 16.751 16.805 41,486
07/23/2015 17.2 17.25 17.0475 17.1 40,729
07/22/2015 17.45 17.45 17.2 17.2597 48,767
07/21/2015 17.42 17.47 17.374 17.4354 16,488
07/20/2015 17.68 17.68 17.48 17.4999 24,589
07/17/2015 17.63 17.69 17.6 17.6 12,680
07/16/2015 17.672 17.75 17.6505 17.75 26,950
07/15/2015 17.69 17.69 17.566 17.64 16,830
07/14/2015 17.6115 17.65 17.5135 17.65 16,843
07/13/2015 17.55 17.59 17.49 17.56 46,622
07/10/2015 17.4 17.4899 17.4 17.4799 22,697
07/09/2015 17.43 17.4899 17.3 17.32 21,144
07/08/2015 17.39 17.4 17.25 17.31 31,615
07/07/2015 17.51 17.51 17.2 17.41 92,282
07/06/2015 17.42 17.472 17.4064 17.4306 20,974
07/02/2015 17.5 17.5 17.43 17.4401 20,948
07/01/2015 17.67 17.67 17.42 17.4431 40,542
06/30/2015 17.84 17.9599 17.84 17.89 20,108
06/29/2015 18.04 18.04 17.82 17.834 20,244
06/26/2015 18.09 18.12 18.0151 18.0655 16,331
06/25/2015 18.21 18.22 18.15 18.15 19,336
06/24/2015 18.19 18.2709 18.19 18.22 22,111
06/23/2015 18.15 18.306 18.15 18.28 21,581
06/22/2015 18.32 18.32 18.0143 18.153 18,516
06/19/2015 18.13 18.2099 18.01 18.1951 21,671
06/18/2015 18.2 18.2499 18.1501 18.2 121,186
06/17/2015 18.096 18.141 18.07 18.085 20,840
06/16/2015 18.07 18.09 18.01 18.07 13,543
06/15/2015 18.1 18.1 18.01 18.0101 15,524
06/12/2015 18.14 18.15 18.07 18.15 29,206
06/11/2015 18.1499 18.1499 18.0303 18.08 27,435
06/10/2015 18.08 18.15 18.01 18.02 43,495
06/09/2015 18.15 18.1824 18.05 18.06 63,460
06/08/2015 18.21 18.3393 18.11 18.13 48,197
06/05/2015 18.307 18.318 18.22 18.29 40,350
06/04/2015 18.38 18.385 18.2248 18.31 25,674
06/03/2015 18.38 18.42 18.32 18.42 43,683
06/02/2015 18.28 18.34 18.28 18.34 39,015
06/01/2015 18.42 18.42 18.226 18.226 23,080
05/29/2015 18.34 18.34 18.2501 18.34 20,146
05/28/2015 18.28 18.33 18.2544 18.3287 23,456
05/27/2015 18.32 18.32 18.22 18.2986 33,127
05/26/2015 18.34 18.34 18.17 18.27 25,676
05/22/2015 18.25 18.3399 18.25 18.32 18,513
05/21/2015 18.3 18.3297 18.26 18.278 59,472
05/20/2015 18.37 18.37 18.31 18.3122 33,185
05/19/2015 18.34 18.34 18.265 18.34 16,837
05/18/2015 18.32 18.3299 18.25 18.29 18,667
05/15/2015 18.14 18.274 18.14 18.274 22,990
05/14/2015 18.09 18.23 18.09 18.19 20,962
05/13/2015 18.11 18.1599 18.08 18.143 22,352
05/12/2015 18.0001 18.09 17.9989 18.06 14,852
05/11/2015 18.04 18.15 18.02 18.13 324,265
05/08/2015 18.1 18.1 17.9 18 22,519
05/07/2015 18.03 18.0948 17.96 18.02 9,088
05/06/2015 18.3 18.3 17.9347 18.06 54,470
05/05/2015 18.35 18.35 18.17 18.23 37,189
05/04/2015 18.62 18.62 18.3501 18.42 32,910
05/01/2015 18.74 18.74 18.48 18.5699 45,298
04/30/2015 18.7 18.7 18.53 18.5601 11,973
04/29/2015 18.63 18.67 18.5775 18.66 30,078
04/28/2015 18.57 18.629 18.52 18.629 10,708
*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?