16.03
price down icon0.43%   -0.07
pre-market  시장 영업 전:  16.06   0.03   +0.19%
loading

Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-02 $16.09 $15.91 $0.185 1,007,716.0 -0.43%
2025-08-29 $16.13 $16.03 $0.10 808,335.0 +0.44%
2025-08-28 $16.03 $15.90 $0.1299 2,033,760.0 +0.31%
2025-08-27 $16.02 $15.90 $0.12 550,896.0 +0.38%
2025-08-26 $15.96 $15.80 $0.16 2,537,208.0 +0.63%
2025-08-25 $16.00 $15.82 $0.18 514,399.0 -0.75%
2025-08-22 $16.07 $15.89 $0.1792 617,958.0 +0.57%
2025-08-21 $15.93 $15.82 $0.1069 534,355.0 -0.56%
2025-08-20 $15.98 $15.81 $0.175 813,518.0 +0.00%
2025-08-19 $16.07 $15.90 $0.1699 2,429,056.0 +0.06%
2025-08-18 $15.96 $15.86 $0.10 813,411.0 +0.19%
2025-08-15 $16.10 $15.90 $0.1999 1,344,939.0 -1.18%
2025-08-14 $16.12 $16.01 $0.11 2,949,746.0 -0.37%
2025-08-13 $16.15 $15.99 $0.16 674,390.0 +0.94%
2025-08-12 $16.04 $15.90 $0.1398 719,666.0 +0.38%
2025-08-11 $16.09 $15.87 $0.2249 926,542.0 -0.13%
2025-08-08 $16.04 $15.86 $0.18 1,819,352.0 +0.69%
2025-08-07 $16.05 $15.80 $0.25 865,999.0 -0.69%
2025-08-06 $16.08 $15.91 $0.17 469,721.0 -0.44%
2025-08-05 $16.03 $15.75 $0.28 676,977.0 +0.56%

Vaneck Bdc Income Etf 주식 (BIZD) 연도별 가격 이력

이 심층 분석에서는 Vaneck Bdc Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIZD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Bdc Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $16.09 $15.91 $0.185 2,015,432.0 -0.43%
2025-08 $16.15 $15.75 $0.40 24,386,367.0 -0.49%
2025-07 $16.95 $15.79 $1.16 22,584,523.0 -0.61%
2025-06 $16.42 $15.73 $0.6884 15,935,445.0 +0.87%
2025-05 $16.21 $15.05 $1.16 24,986,599.0 +5.98%
2025-04 $16.57 $13.50 $3.07 34,711,833.0 -9.13%
2025-03 $17.75 $16.18 $1.57 20,390,337.0 -4.50%
2025-02 $17.86 $17.06 $0.7965 19,151,461.0 +0.23%
2025-01 $17.51 $16.27 $1.24 18,483,612.0 +5.29%

Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $17.05 $16.38 $0.67 17,581,428.0 -2.07%
2024-11 $16.99 $15.82 $1.17 14,763,689.0 +4.25%
2024-10 $16.62 $15.93 $0.69 13,107,575.0 -1.87%
2024-09 $16.62 $15.92 $0.70 11,991,779.0 +0.73%
2024-08 $16.75 $15.18 $1.57 15,640,047.0 -1.32%
2024-07 $17.09 $16.51 $0.58 12,636,037.0 -2.63%
2024-06 $17.43 $16.86 $0.57 9,387,927.0 -1.21%
2024-05 $17.32 $16.62 $0.70 12,887,743.0 +4.02%
2024-04 $16.83 $16.05 $0.78 14,226,136.0 -1.48%
2024-03 $16.94 $16.13 $0.81 12,457,598.0 +3.81%
2024-02 $16.48 $15.88 $0.60 12,073,510.0 +0.00%
2024-01 $16.59 $15.92 $0.6699 12,393,688.0 +1.50%

Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $16.62 $15.80 $0.82 9,998,710.0 +1.20%
2023-11 $15.96 $14.91 $1.05 7,661,235.0 +6.59%
2023-10 $15.67 $14.60 $1.07 8,336,670.0 -7.24%
2023-09 $16.19 $15.44 $0.75 6,853,585.0 +1.65%
2023-08 $15.97 $15.31 $0.665 7,629,730.0 -0.06%
2023-07 $15.89 $14.77 $1.12 6,558,455.0 +2.73%
2023-06 $15.52 $14.69 $0.83 7,545,548.0 +4.49%
2023-05 $14.77 $13.76 $1.01 6,580,195.0 +0.96%
2023-04 $14.68 $13.91 $0.77 6,842,355.0 -1.82%
2023-03 $15.74 $13.54 $2.21 10,364,995.0 -4.63%
2023-02 $15.83 $15.16 $0.666 6,595,248.0 +1.50%
2023-01 $15.50 $14.21 $1.29 4,243,912.0 +8.27%
exchange_traded_fund VTV
$182.60
price down icon 0.34%
exchange_traded_fund VUG
$454.96
price down icon 0.80%
exchange_traded_fund IJH
$64.91
price down icon 0.38%
exchange_traded_fund EFA
$90.58
price down icon 0.98%
exchange_traded_fund IWF
$441.69
price down icon 0.88%
exchange_traded_fund QQQ
$565.62
price down icon 0.84%
자본화:     |  볼륨(24시간):