Stockscreener 앱 받기
16.67
1.15%
0.19
시간 외 거래:
16.84
0.17
+1.02%
Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $16.67 | $16.49 | $0.18 | 656,720.0 | +1.15% |
| 2024-11-21 | $16.53 | $16.46 | $0.07 | 928,363.0 | +0.00% |
| 2024-11-20 | $16.52 | $16.37 | $0.15 | 655,854.0 | -0.36% |
| 2024-11-19 | $16.54 | $16.35 | $0.19 | 530,426.0 | +0.73% |
| 2024-11-18 | $16.43 | $16.30 | $0.1299 | 772,853.0 | +0.74% |
| 2024-11-15 | $16.36 | $16.28 | $0.08 | 544,206.0 | -0.06% |
| 2024-11-14 | $16.39 | $16.29 | $0.10 | 758,461.0 | +0.00% |
| 2024-11-13 | $16.43 | $16.25 | $0.175 | 968,397.0 | +0.43% |
| 2024-11-12 | $16.37 | $16.22 | $0.15 | 739,283.0 | -0.67% |
| 2024-11-11 | $16.41 | $16.30 | $0.1149 | 1,108,848.0 | +0.18% |
| 2024-11-08 | $16.36 | $16.25 | $0.11 | 797,037.0 | -0.18% |
| 2024-11-07 | $16.41 | $16.29 | $0.125 | 816,280.0 | +0.06% |
| 2024-11-06 | $16.34 | $16.10 | $0.24 | 712,355.0 | +2.12% |
| 2024-11-05 | $16.00 | $15.88 | $0.12 | 876,366.0 | +0.63% |
| 2024-11-04 | $16.07 | $15.82 | $0.25 | 771,290.0 | -1.12% |
| 2024-11-01 | $16.30 | $16.06 | $0.235 | 714,912.0 | -1.05% |
| 2024-10-31 | $16.35 | $16.22 | $0.13 | 593,301.0 | -0.43% |
| 2024-10-30 | $16.52 | $16.30 | $0.2153 | 302,973.0 | -0.37% |
| 2024-10-29 | $16.55 | $16.37 | $0.18 | 365,088.0 | -1.09% |
| 2024-10-28 | $16.57 | $16.48 | $0.09 | 233,929.0 | +0.49% |
| 2024-10-25 | $16.57 | $16.41 | $0.16 | 717,780.0 | -0.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.67 | $15.82 | $0.85 | 13,008,371.0 | +2.58% |
| 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
| 월 | 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% |
Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.53 | $14.06 | $1.47 | 6,399,833.0 | -8.35% |
| 2022-11 | $15.55 | $14.56 | $0.9899 | 5,002,445.0 | +4.96% |
| 2022-10 | $14.84 | $12.93 | $1.91 | 5,552,229.0 | +8.40% |
| 2022-09 | $16.12 | $13.42 | $2.70 | 5,454,776.0 | -14.65% |
| 2022-08 | $16.70 | $15.78 | $0.915 | 3,845,657.0 | -0.19% |
| 2022-07 | $16.00 | $14.69 | $1.31 | 6,721,214.0 | +5.50% |
| 2022-06 | $16.38 | $14.38 | $2.00 | 6,023,838.0 | -6.79% |
| 2022-05 | $17.20 | $15.23 | $1.97 | 7,169,677.0 | -3.40% |
| 2022-04 | $18.11 | $16.73 | $1.38 | 6,618,941.0 | -6.37% |
| 2022-03 | $18.05 | $17.04 | $1.01 | 8,717,502.0 | +1.88% |
| 2022-02 | $18.03 | $16.72 | $1.31 | 5,379,719.0 | -0.06% |
| 2022-01 | $17.99 | $16.30 | $1.69 | 6,861,537.0 | +2.21% |
0.73%
자본화:
|
볼륨(24시간):