Market Vectors BDC Income ETF Historical Stock Prices

(ETF)
BIZD 
$17.135
*  
0.044
0.26%
Get BIZD Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading BIZD now


Community Rating:
View:    BIZD Pre-Market
 
 
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 31-MAY-2015 TO 31-AUG-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.
16:00  17.09  17.1575  17  17.135 84,328
08/31/2015 17.09 17.1575 17 17.135 84,328
08/28/2015 16.85 17.1233 16.8037 17.091 43,073
08/27/2015 16.6 16.939 16.6 16.75 83,229
08/26/2015 16.41 16.79 16.2157 16.4276 34,563
08/25/2015 16.34 16.54 16.27 16.27 41,472
08/24/2015 16.56 16.73 14.05 16.22 86,751
08/21/2015 17.06 17.1025 16.78 16.82 230,586
08/20/2015 17.186 17.2371 17.1 17.1 36,319
08/19/2015 17.38 17.38 17.13 17.27 35,968
08/18/2015 17.38 17.38 17.2801 17.315 22,693
08/17/2015 17.38 17.38 17.2701 17.3492 12,918
08/14/2015 17.22 17.3999 17.22 17.379 16,957
08/13/2015 17.25 17.3199 17.25 17.3 36,456
08/12/2015 17.1 17.31 17.0226 17.29 15,142
08/11/2015 17.12 17.2457 17.12 17.24 10,449
08/10/2015 17.05 17.27 16.956 17.227 23,170
08/07/2015 17.07 17.095 16.96 16.99 30,484
08/06/2015 16.95 17.0099 16.9 16.96 26,537
08/05/2015 16.9761 17.04 16.8801 16.89 25,720
08/04/2015 16.91 16.97 16.8101 16.86 33,765
08/03/2015 17 17.05 16.825 16.8796 21,519
07/31/2015 16.99 17.0199 16.9701 17.0099 25,714
07/30/2015 16.9858 17.0699 16.977 17.039 15,150
07/29/2015 16.73 16.9799 16.73 16.94 23,437
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
*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?