Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.73	20.88	20.64	20.65	64,346	-0.02(-0.10%)
Jan 30, 2017	20.65	20.68	20.64	20.67	58,517	+0.00(+0.02%)
Jan 27, 2017	20.65	20.67	20.65	20.66	53,823	+0.01(+0.04%)
Jan 26, 2017	20.65	20.68	20.64	20.66	38,600	+0.01(+0.04%)
Jan 25, 2017	20.64	20.68	20.62	20.65	97,387	+0.01(+0.04%)
Jan 24, 2017	20.63	20.66	20.62	20.64	39,988	+0.01(+0.05%)
Jan 23, 2017	20.63	20.63	20.61	20.63	52,031	+0.02(+0.07%)
Jan 20, 2017	20.63	20.63	20.59	20.62	40,198	+0.01(+0.04%)
Jan 19, 2017	20.61	20.62	20.60	20.61	19,885	-0.01(-0.04%)
Jan 18, 2017	20.63	20.63	20.60	20.62	30,887	-0.02(-0.08%)
Jan 17, 2017	20.62	20.63	20.58	20.63	132,343	+0.02(+0.08%)
Jan 13, 2017		20.62	20.62	20.62	0	+0.01(+0.04%)
Jan 12, 2017	20.59	20.62	20.59	20.61	51,024	-0.02(-0.08%)
Jan 11, 2017	20.62	20.62	20.61	20.62	22,971	-0.01(-0.04%)
Jan 10, 2017	20.62	20.63	20.60	20.63	35,171	+0.01(+0.04%)
Jan 09, 2017	20.61	20.62	20.61	20.62	23,950	+0.00(+0.01%)
Jan 06, 2017	20.62	20.62	20.58	20.62	51,488	+0.01(+0.04%)
Jan 05, 2017	20.61	20.62	20.58	20.61	10,287	-0.00(-0.01%)
Jan 04, 2017	20.59	20.62	20.57	20.62	208,933	+0.02(+0.12%)
Jan 03, 2017	20.58	20.59	20.53	20.59	81,878	+0.01(+0.04%)
Dec 30, 2016		20.58	20.58	20.58	0	+0.00(+0.00%)
Dec 29, 2016	20.59	20.59	20.56	20.58	29,687	+0.00(+0.01%)
Dec 28, 2016	20.57	20.59	20.57	20.58	8,833	+0.01(+0.07%)
Dec 27, 2016	20.57	20.58	20.54	20.57	65,848	-0.01(-0.06%)
Dec 23, 2016		20.58	20.58	20.58	0	+0.03(+0.12%)
Dec 22, 2016	20.56	20.57	20.54	20.55	29,862	-0.01(-0.04%)
Dec 21, 2016	20.56	20.57	20.54	20.56	27,417	+0.02(+0.09%)
Dec 20, 2016	20.55	20.55	20.54	20.54	8,949	-0.01(-0.05%)
Dec 19, 2016	20.55	20.55	20.54	20.55	39,955	+0.02(+0.12%)
Dec 16, 2016	20.55	20.55	20.52	20.53	47,956	-0.02(-0.08%)
Dec 15, 2016	20.54	20.55	20.52	20.55	22,439	+0.01(+0.06%)
Dec 14, 2016	20.53	20.54	20.50	20.53	33,834	+0.02(+0.10%)
Dec 13, 2016	20.53	20.54	20.51	20.51	24,148	+0.01(+0.04%)
Dec 12, 2016	20.52	20.52	20.50	20.50	27,028	+0.00(+0.00%)
Dec 09, 2016	20.54	20.54	20.50	20.50	26,095	-0.02(-0.08%)
Dec 08, 2016	20.53	20.53	20.50	20.52	18,247	+0.02(+0.08%)
Dec 07, 2016	20.50	20.53	20.50	20.50	33,255	+0.00(+0.00%)
Dec 06, 2016	20.52	20.52	20.50	20.50	57,796	+0.00(+0.00%)
Dec 05, 2016	20.50	20.52	20.50	20.50	14,457	-0.02(-0.08%)
Dec 02, 2016	20.52	20.52	20.51	20.52	22,250	+0.00(+0.00%)
Dec 01, 2016	20.54	20.54	20.51	20.52	17,018	+0.01(+0.03%)
Nov 30, 2016	20.53	20.53	20.48	20.52	52,076	+0.02(+0.08%)
Nov 29, 2016	20.52	20.53	20.50	20.50	37,510	-0.01(-0.04%)
Nov 28, 2016	20.50	20.52	20.50	20.51	8,022	-0.01(-0.04%)
Nov 25, 2016	20.50	20.53	20.50	20.52	14,410	+0.00(+0.00%)
Nov 23, 2016		20.52	20.52	20.52	0	+0.01(+0.06%)
Nov 22, 2016	20.52	20.52	20.50	20.50	25,306	+0.00(+0.02%)
Nov 21, 2016	20.50	20.51	20.49	20.50	36,206	-0.00(-0.01%)
Nov 18, 2016	20.46	20.52	20.45	20.50	99,613	+0.03(+0.13%)
Nov 17, 2016	20.47	20.51	20.45	20.47	82,818	+0.01(+0.03%)
Nov 16, 2016	20.47	20.47	20.43	20.47	49,724	+0.03(+0.17%)
Nov 15, 2016	20.47	20.47	20.43	20.43	32,235	-0.02(-0.11%)
Nov 14, 2016	20.47	20.47	20.43	20.46	33,861	+0.03(+0.15%)
Nov 11, 2016	20.46	20.48	20.43	20.43	45,095	-0.02(-0.10%)
Nov 10, 2016	20.43	20.49	20.43	20.45	118,393	-0.02(-0.09%)
Nov 09, 2016	20.43	20.47	20.43	20.47	8,985	+0.03(+0.13%)
Nov 08, 2016	20.47	20.48	20.43	20.44	6,604	-0.01(-0.05%)
Nov 07, 2016	20.43	20.51	20.42	20.45	118,744	-0.01(-0.04%)
Nov 04, 2016	20.46	20.46	20.43	20.46	5,650	+0.00(+0.00%)
Nov 03, 2016	20.43	20.46	20.42	20.46	10,683	+0.00(+0.00%)
Nov 02, 2016	20.47	20.47	20.42	20.46	6,679	+0.00(+0.01%)