U.S. markets open in 3 hours 39 minutes
F S&P 500
5,108.25 +16.75 (+0.33%) F Dow Jones
38,670.00 +288.00 (+0.75%) F Nasdaq
17,754.00 +104.25 (+0.59%) E-mini Russell 2000 Index Futur
2,023.80 -3.40 (-0.17%) Petróleo
78.96 +0.01 (+0.01%) Oro
2,311.30 +1.70 (+0.07%)
VanEck BDC Income ETF (BIZD)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 16.88 | 16.88 | 16.63 | 16.65 | 16.65 | 563,900 |
| 01 may 2024 | 16.65 | 16.86 | 16.65 | 16.80 | 16.80 | 756,500 |
| 30 abr 2024 | 16.75 | 16.76 | 16.64 | 16.65 | 16.65 | 312,700 |
| 29 abr 2024 | 16.77 | 16.83 | 16.76 | 16.79 | 16.79 | 415,800 |
| 26 abr 2024 | 16.62 | 16.75 | 16.60 | 16.74 | 16.74 | 352,900 |
| 25 abr 2024 | 16.63 | 16.68 | 16.56 | 16.59 | 16.59 | 539,200 |
| 24 abr 2024 | 16.66 | 16.70 | 16.62 | 16.70 | 16.70 | 661,000 |
| 23 abr 2024 | 16.60 | 16.68 | 16.59 | 16.68 | 16.68 | 636,400 |
| 22 abr 2024 | 16.48 | 16.60 | 16.47 | 16.60 | 16.60 | 463,400 |
| 19 abr 2024 | 16.34 | 16.50 | 16.34 | 16.46 | 16.46 | 660,100 |
| 18 abr 2024 | 16.30 | 16.38 | 16.24 | 16.36 | 16.36 | 995,900 |
| 17 abr 2024 | 16.19 | 16.32 | 16.17 | 16.25 | 16.25 | 777,300 |
| 16 abr 2024 | 16.15 | 16.19 | 16.05 | 16.17 | 16.17 | 545,200 |
| 15 abr 2024 | 16.28 | 16.39 | 16.09 | 16.14 | 16.14 | 846,100 |
| 12 abr 2024 | 16.37 | 16.45 | 16.15 | 16.22 | 16.22 | 527,100 |
| 11 abr 2024 | 16.36 | 16.42 | 16.29 | 16.42 | 16.42 | 959,800 |
| 10 abr 2024 | 16.30 | 16.42 | 16.28 | 16.37 | 16.37 | 798,000 |
| 09 abr 2024 | 16.42 | 16.43 | 16.34 | 16.42 | 16.42 | 659,100 |
| 08 abr 2024 | 16.38 | 16.41 | 16.32 | 16.39 | 16.39 | 312,000 |
| 05 abr 2024 | 16.25 | 16.37 | 16.21 | 16.37 | 16.37 | 876,300 |
| 04 abr 2024 | 16.38 | 16.43 | 16.18 | 16.18 | 16.18 | 708,900 |
| 03 abr 2024 | 16.34 | 16.36 | 16.29 | 16.33 | 16.33 | 590,500 |
| 02 abr 2024 | 16.28 | 16.34 | 16.21 | 16.31 | 16.31 | 674,000 |
| 01 abr 2024 | 16.44 | 16.49 | 16.24 | 16.26 | 16.26 | 937,600 |
| 01 abr 2024 | 0.458 Dividendo | |||||
| 28 mar 2024 | 16.83 | 16.94 | 16.83 | 16.90 | 16.44 | 621,100 |
| 27 mar 2024 | 16.69 | 16.77 | 16.69 | 16.77 | 16.32 | 675,000 |
| 26 mar 2024 | 16.58 | 16.64 | 16.54 | 16.64 | 16.19 | 542,900 |
| 25 mar 2024 | 16.48 | 16.63 | 16.47 | 16.54 | 16.09 | 1,231,400 |
| 22 mar 2024 | 16.52 | 16.52 | 16.42 | 16.46 | 16.01 | 359,500 |
| 21 mar 2024 | 16.43 | 16.57 | 16.42 | 16.50 | 16.05 | 459,500 |
| 20 mar 2024 | 16.35 | 16.43 | 16.29 | 16.43 | 15.98 | 485,900 |
| 19 mar 2024 | 16.35 | 16.39 | 16.26 | 16.35 | 15.91 | 532,900 |
| 18 mar 2024 | 16.42 | 16.42 | 16.33 | 16.35 | 15.91 | 413,100 |
| 15 mar 2024 | 16.32 | 16.44 | 16.25 | 16.41 | 15.97 | 386,200 |
| 14 mar 2024 | 16.56 | 16.56 | 16.26 | 16.29 | 15.85 | 355,400 |
| 13 mar 2024 | 16.58 | 16.63 | 16.52 | 16.55 | 16.10 | 532,800 |
| 12 mar 2024 | 16.50 | 16.53 | 16.42 | 16.51 | 16.06 | 613,800 |
| 11 mar 2024 | 16.45 | 16.50 | 16.36 | 16.46 | 16.01 | 1,024,500 |
| 08 mar 2024 | 16.41 | 16.51 | 16.39 | 16.40 | 15.96 | 827,700 |
| 07 mar 2024 | 16.35 | 16.41 | 16.32 | 16.36 | 15.92 | 1,458,100 |
| 06 mar 2024 | 16.27 | 16.42 | 16.26 | 16.32 | 15.88 | 739,400 |
| 05 mar 2024 | 16.28 | 16.31 | 16.17 | 16.18 | 15.74 | 368,100 |
| 04 mar 2024 | 16.27 | 16.35 | 16.21 | 16.28 | 15.84 | 320,100 |
| 01 mar 2024 | 16.26 | 16.26 | 16.13 | 16.25 | 15.81 | 513,000 |
| 29 feb 2024 | 16.22 | 16.28 | 16.17 | 16.28 | 15.84 | 759,500 |
| 28 feb 2024 | 16.34 | 16.34 | 16.18 | 16.20 | 15.76 | 323,500 |
| 27 feb 2024 | 16.37 | 16.37 | 16.18 | 16.35 | 15.91 | 562,800 |
| 26 feb 2024 | 16.40 | 16.43 | 16.33 | 16.37 | 15.93 | 624,900 |
| 23 feb 2024 | 16.41 | 16.48 | 16.35 | 16.40 | 15.96 | 566,700 |
| 22 feb 2024 | 16.36 | 16.42 | 16.28 | 16.38 | 15.94 | 426,400 |
| 21 feb 2024 | 16.31 | 16.33 | 16.21 | 16.28 | 15.84 | 370,000 |
| 20 feb 2024 | 16.33 | 16.33 | 16.24 | 16.29 | 15.85 | 742,700 |
| 16 feb 2024 | 16.25 | 16.37 | 16.17 | 16.34 | 15.90 | 507,000 |
| 15 feb 2024 | 16.14 | 16.30 | 16.13 | 16.28 | 15.84 | 433,100 |
| 14 feb 2024 | 16.09 | 16.14 | 16.00 | 16.09 | 15.65 | 368,300 |
| 13 feb 2024 | 16.03 | 16.10 | 15.91 | 16.01 | 15.58 | 527,600 |
| 12 feb 2024 | 16.01 | 16.18 | 15.97 | 16.15 | 15.71 | 544,100 |
| 09 feb 2024 | 16.01 | 16.01 | 15.90 | 16.01 | 15.58 | 913,100 |
| 08 feb 2024 | 16.08 | 16.08 | 15.93 | 16.01 | 15.58 | 1,175,500 |
| 07 feb 2024 | 16.03 | 16.07 | 15.92 | 16.03 | 15.60 | 899,100 |
| 06 feb 2024 | 16.05 | 16.05 | 15.88 | 15.98 | 15.55 | 655,400 |
| 05 feb 2024 | 16.12 | 16.12 | 15.91 | 16.03 | 15.60 | 1,097,000 |
| 02 feb 2024 | 16.07 | 16.22 | 16.05 | 16.16 | 15.72 | 445,200 |
| 01 feb 2024 | 16.30 | 16.30 | 15.95 | 16.13 | 15.69 | 735,500 |
| 31 ene 2024 | 16.53 | 16.55 | 16.27 | 16.28 | 15.84 | 488,600 |
| 30 ene 2024 | 16.48 | 16.59 | 16.48 | 16.57 | 16.12 | 369,200 |
| 29 ene 2024 | 16.54 | 16.58 | 16.41 | 16.49 | 16.04 | 926,000 |
| 26 ene 2024 | 16.49 | 16.57 | 16.49 | 16.57 | 16.12 | 411,500 |
| 25 ene 2024 | 16.51 | 16.51 | 16.38 | 16.49 | 16.04 | 368,300 |
| 24 ene 2024 | 16.51 | 16.53 | 16.39 | 16.41 | 15.97 | 560,900 |
| 23 ene 2024 | 16.45 | 16.51 | 16.41 | 16.48 | 16.03 | 502,600 |
| 22 ene 2024 | 16.40 | 16.49 | 16.37 | 16.46 | 16.01 | 676,900 |
| 19 ene 2024 | 16.36 | 16.37 | 16.23 | 16.35 | 15.91 | 458,100 |
| 18 ene 2024 | 16.22 | 16.32 | 16.15 | 16.31 | 15.87 | 699,700 |
| 17 ene 2024 | 16.12 | 16.23 | 16.12 | 16.22 | 15.78 | 882,900 |
| 16 ene 2024 | 16.36 | 16.36 | 16.18 | 16.23 | 15.79 | 432,200 |
| 12 ene 2024 | 16.40 | 16.47 | 16.34 | 16.39 | 15.95 | 463,400 |
| 11 ene 2024 | 16.44 | 16.44 | 16.14 | 16.37 | 15.93 | 413,000 |
| 10 ene 2024 | 16.40 | 16.49 | 16.39 | 16.41 | 15.97 | 411,500 |
| 09 ene 2024 | 16.45 | 16.47 | 16.39 | 16.41 | 15.97 | 583,400 |
| 08 ene 2024 | 16.41 | 16.50 | 16.35 | 16.48 | 16.03 | 1,490,900 |
| 05 ene 2024 | 16.42 | 16.43 | 16.33 | 16.40 | 15.96 | 610,400 |
| 04 ene 2024 | 16.09 | 16.48 | 16.08 | 16.42 | 15.98 | 1,388,400 |
| 03 ene 2024 | 16.02 | 16.10 | 15.92 | 16.03 | 15.60 | 457,300 |
| 02 ene 2024 | 16.03 | 16.10 | 15.96 | 16.08 | 15.64 | 622,800 |
| 29 dic 2023 | 16.19 | 16.19 | 16.02 | 16.04 | 15.61 | 675,100 |
| 28 dic 2023 | 16.16 | 16.23 | 16.12 | 16.17 | 15.73 | 497,700 |
| 27 dic 2023 | 16.13 | 16.15 | 16.01 | 16.14 | 15.70 | 427,600 |
| 27 dic 2023 | 0.468 Dividendo | |||||
| 26 dic 2023 | 16.48 | 16.62 | 16.43 | 16.53 | 15.63 | 784,200 |
| 22 dic 2023 | 16.42 | 16.51 | 16.40 | 16.45 | 15.55 | 607,200 |
| 21 dic 2023 | 16.39 | 16.39 | 16.28 | 16.38 | 15.48 | 459,200 |
| 20 dic 2023 | 16.45 | 16.50 | 16.32 | 16.34 | 15.45 | 667,800 |
| 19 dic 2023 | 16.42 | 16.46 | 16.35 | 16.46 | 15.56 | 751,100 |
| 18 dic 2023 | 16.37 | 16.41 | 16.25 | 16.37 | 15.48 | 414,400 |
| 15 dic 2023 | 16.43 | 16.43 | 16.20 | 16.30 | 15.41 | 507,200 |
| 14 dic 2023 | 16.35 | 16.47 | 16.30 | 16.35 | 15.46 | 460,400 |
| 13 dic 2023 | 16.13 | 16.29 | 16.05 | 16.26 | 15.37 | 452,700 |
| 12 dic 2023 | 16.08 | 16.18 | 16.06 | 16.17 | 15.29 | 774,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.