Italia markets open in 7 hours 16 minutes

VanEck BDC Income ETF (BIZD)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,80+0,15 (+0,90%)
Alla chiusura: 04:00PM EDT
16,69 -0,11 (-0,65%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202416,6516,8616,6516,8016,80756.425
30 apr 202416,7516,7616,6416,6516,65312.700
29 apr 202416,7716,8316,7616,7916,79415.800
26 apr 202416,6216,7516,6016,7416,74352.900
25 apr 202416,6316,6816,5616,5916,59539.200
24 apr 202416,6616,7016,6216,7016,70661.000
23 apr 202416,6016,6816,5916,6816,68636.400
22 apr 202416,4816,6016,4716,6016,60463.400
19 apr 202416,3416,5016,3416,4616,46660.100
18 apr 202416,3016,3816,2416,3616,36995.900
17 apr 202416,1916,3216,1716,2516,25777.300
16 apr 202416,1516,1916,0516,1716,17545.200
15 apr 202416,2816,3916,0916,1416,14846.100
12 apr 202416,3716,4516,1516,2216,22527.100
11 apr 202416,3616,4216,2916,4216,42959.800
10 apr 202416,3016,4216,2816,3716,37798.000
09 apr 202416,4216,4316,3416,4216,42659.100
08 apr 202416,3816,4116,3216,3916,39312.000
05 apr 202416,2516,3716,2116,3716,37876.300
04 apr 202416,3816,4316,1816,1816,18708.900
03 apr 202416,3416,3616,2916,3316,33590.500
02 apr 202416,2816,3416,2116,3116,31674.000
01 apr 202416,4416,4916,2416,2616,26937.600
01 apr 20240.458 Dividendo
28 mar 202416,8316,9416,8316,9016,44621.100
27 mar 202416,6916,7716,6916,7716,32675.000
26 mar 202416,5816,6416,5416,6416,19542.900
25 mar 202416,4816,6316,4716,5416,091.231.400
22 mar 202416,5216,5216,4216,4616,01359.500
21 mar 202416,4316,5716,4216,5016,05459.500
20 mar 202416,3516,4316,2916,4315,98485.900
19 mar 202416,3516,3916,2616,3515,91532.900
18 mar 202416,4216,4216,3316,3515,91413.100
15 mar 202416,3216,4416,2516,4115,97386.200
14 mar 202416,5616,5616,2616,2915,85355.400
13 mar 202416,5816,6316,5216,5516,10532.800
12 mar 202416,5016,5316,4216,5116,06613.800
11 mar 202416,4516,5016,3616,4616,011.024.500
08 mar 202416,4116,5116,3916,4015,96827.700
07 mar 202416,3516,4116,3216,3615,921.458.100
06 mar 202416,2716,4216,2616,3215,88739.400
05 mar 202416,2816,3116,1716,1815,74368.100
04 mar 202416,2716,3516,2116,2815,84320.100
01 mar 202416,2616,2616,1316,2515,81513.000
29 feb 202416,2216,2816,1716,2815,84759.500
28 feb 202416,3416,3416,1816,2015,76323.500
27 feb 202416,3716,3716,1816,3515,91562.800
26 feb 202416,4016,4316,3316,3715,93624.900
23 feb 202416,4116,4816,3516,4015,96566.700
22 feb 202416,3616,4216,2816,3815,94426.400
21 feb 202416,3116,3316,2116,2815,84370.000
20 feb 202416,3316,3316,2416,2915,85742.700
16 feb 202416,2516,3716,1716,3415,90507.000
15 feb 202416,1416,3016,1316,2815,84433.100
14 feb 202416,0916,1416,0016,0915,65368.300
13 feb 202416,0316,1015,9116,0115,58527.600
12 feb 202416,0116,1815,9716,1515,71544.100
09 feb 202416,0116,0115,9016,0115,58913.100
08 feb 202416,0816,0815,9316,0115,581.175.500
07 feb 202416,0316,0715,9216,0315,60899.100
06 feb 202416,0516,0515,8815,9815,55655.400
05 feb 202416,1216,1215,9116,0315,601.097.000
02 feb 202416,0716,2216,0516,1615,72445.200
01 feb 202416,3016,3015,9516,1315,69735.500
31 gen 202416,5316,5516,2716,2815,84488.600
30 gen 202416,4816,5916,4816,5716,12369.200
29 gen 202416,5416,5816,4116,4916,04926.000
26 gen 202416,4916,5716,4916,5716,12411.500
25 gen 202416,5116,5116,3816,4916,04368.300
24 gen 202416,5116,5316,3916,4115,97560.900
23 gen 202416,4516,5116,4116,4816,03502.600
22 gen 202416,4016,4916,3716,4616,01676.900
19 gen 202416,3616,3716,2316,3515,91458.100
18 gen 202416,2216,3216,1516,3115,87699.700
17 gen 202416,1216,2316,1216,2215,78882.900
16 gen 202416,3616,3616,1816,2315,79432.200
12 gen 202416,4016,4716,3416,3915,95463.400
11 gen 202416,4416,4416,1416,3715,93413.000
10 gen 202416,4016,4916,3916,4115,97411.500
09 gen 202416,4516,4716,3916,4115,97583.400
08 gen 202416,4116,5016,3516,4816,031.490.900
05 gen 202416,4216,4316,3316,4015,96610.400
04 gen 202416,0916,4816,0816,4215,981.388.400
03 gen 202416,0216,1015,9216,0315,60457.300
02 gen 202416,0316,1015,9616,0815,64622.800
29 dic 202316,1916,1916,0216,0415,61675.100
28 dic 202316,1616,2316,1216,1715,73497.700
27 dic 202316,1316,1516,0116,1415,70427.600
27 dic 20230.468 Dividendo
26 dic 202316,4816,6216,4316,5315,63784.200
22 dic 202316,4216,5116,4016,4515,55607.200
21 dic 202316,3916,3916,2816,3815,48459.200
20 dic 202316,4516,5016,3216,3415,45667.800
19 dic 202316,4216,4616,3516,4615,56751.100
18 dic 202316,3716,4116,2516,3715,48414.400
15 dic 202316,4316,4316,2016,3015,41507.200
14 dic 202316,3516,4716,3016,3515,46460.400
13 dic 202316,1316,2916,0516,2615,37452.700
12 dic 202316,0816,1816,0616,1715,29774.800
11 dic 202316,1416,1616,0316,0615,18284.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...