Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.63	20.78	20.54	20.55	64,665	-0.02(-0.10%)
Jan 30, 2017	20.55	20.58	20.54	20.57	58,807	+0.00(+0.02%)
Jan 27, 2017	20.55	20.57	20.55	20.56	54,090	+0.01(+0.04%)
Jan 26, 2017	20.55	20.58	20.54	20.55	38,791	+0.01(+0.04%)
Jan 25, 2017	20.54	20.58	20.51	20.55	97,870	+0.01(+0.04%)
Jan 24, 2017	20.53	20.56	20.51	20.54	40,186	+0.01(+0.05%)
Jan 23, 2017	20.53	20.53	20.51	20.53	52,289	+0.02(+0.07%)
Jan 20, 2017	20.53	20.53	20.49	20.51	40,398	+0.01(+0.04%)
Jan 19, 2017	20.51	20.51	20.50	20.51	19,984	-0.01(-0.04%)
Jan 18, 2017	20.53	20.53	20.50	20.51	31,040	-0.02(-0.08%)
Jan 17, 2017	20.51	20.53	20.48	20.53	132,999	+0.02(+0.08%)
Jan 13, 2017		20.51	20.51	20.51	0	+0.01(+0.04%)
Jan 12, 2017	20.49	20.52	20.49	20.51	51,277	-0.02(-0.08%)
Jan 11, 2017	20.51	20.52	20.51	20.52	23,085	-0.01(-0.04%)
Jan 10, 2017	20.51	20.53	20.50	20.53	35,345	+0.01(+0.04%)
Jan 09, 2017	20.51	20.52	20.51	20.52	24,069	+0.00(+0.01%)
Jan 06, 2017	20.51	20.52	20.48	20.52	51,743	+0.01(+0.04%)
Jan 05, 2017	20.51	20.51	20.48	20.51	10,338	-0.00(-0.01%)
Jan 04, 2017	20.49	20.52	20.47	20.51	209,968	+0.02(+0.12%)
Jan 03, 2017	20.48	20.49	20.43	20.49	82,284	+0.01(+0.04%)
Dec 30, 2016		20.48	20.48	20.48	0	+0.00(+0.00%)
Dec 29, 2016	20.49	20.49	20.45	20.48	29,834	+0.00(+0.01%)
Dec 28, 2016	20.47	20.49	20.47	20.48	8,877	+0.01(+0.07%)
Dec 27, 2016	20.47	20.48	20.44	20.47	66,174	-0.01(-0.06%)
Dec 23, 2016		20.48	20.48	20.48	0	+0.03(+0.12%)
Dec 22, 2016	20.46	20.47	20.44	20.45	30,010	-0.01(-0.04%)
Dec 21, 2016	20.46	20.47	20.44	20.46	27,553	+0.02(+0.09%)
Dec 20, 2016	20.45	20.45	20.44	20.44	8,993	-0.01(-0.05%)
Dec 19, 2016	20.45	20.45	20.44	20.45	40,153	+0.02(+0.12%)
Dec 16, 2016	20.45	20.45	20.42	20.43	48,194	-0.02(-0.08%)
Dec 15, 2016	20.44	20.44	20.42	20.44	22,550	+0.01(+0.06%)
Dec 14, 2016	20.43	20.44	20.40	20.43	34,002	+0.02(+0.10%)
Dec 13, 2016	20.43	20.44	20.41	20.41	24,267	+0.01(+0.04%)
Dec 12, 2016	20.42	20.42	20.40	20.40	27,162	+0.00(+0.00%)
Dec 09, 2016	20.44	20.44	20.40	20.40	26,224	-0.02(-0.08%)
Dec 08, 2016	20.43	20.43	20.40	20.42	18,338	+0.02(+0.08%)
Dec 07, 2016	20.40	20.43	20.40	20.40	33,420	+0.00(+0.00%)
Dec 06, 2016	20.42	20.42	20.40	20.40	58,083	+0.00(+0.00%)
Dec 05, 2016	20.40	20.42	20.40	20.40	14,529	-0.02(-0.08%)
Dec 02, 2016	20.42	20.42	20.40	20.42	22,361	+0.00(+0.00%)
Dec 01, 2016	20.44	20.44	20.41	20.42	17,102	+0.01(+0.03%)
Nov 30, 2016	20.43	20.43	20.38	20.41	52,334	+0.02(+0.08%)
Nov 29, 2016	20.42	20.43	20.40	20.40	37,696	-0.01(-0.04%)
Nov 28, 2016	20.40	20.42	20.40	20.41	8,062	-0.01(-0.04%)
Nov 25, 2016	20.40	20.43	20.40	20.41	14,481	+0.00(+0.00%)
Nov 23, 2016		20.41	20.41	20.41	0	+0.01(+0.06%)
Nov 22, 2016	20.41	20.41	20.40	20.40	25,431	+0.00(+0.02%)
Nov 21, 2016	20.40	20.41	20.39	20.40	36,385	-0.00(-0.01%)
Nov 18, 2016	20.36	20.41	20.35	20.40	100,107	+0.03(+0.13%)
Nov 17, 2016	20.37	20.41	20.35	20.37	83,228	+0.01(+0.03%)
Nov 16, 2016	20.37	20.37	20.33	20.37	49,970	+0.03(+0.17%)
Nov 15, 2016	20.37	20.37	20.33	20.33	32,395	-0.02(-0.11%)
Nov 14, 2016	20.37	20.37	20.33	20.36	34,029	+0.03(+0.15%)
Nov 11, 2016	20.36	20.38	20.32	20.32	45,319	-0.02(-0.10%)
Nov 10, 2016	20.33	20.39	20.32	20.35	118,980	-0.02(-0.09%)
Nov 09, 2016	20.33	20.37	20.32	20.36	9,030	+0.03(+0.13%)
Nov 08, 2016	20.36	20.38	20.32	20.34	6,636	-0.01(-0.05%)
Nov 07, 2016	20.33	20.41	20.32	20.35	119,333	-0.01(-0.04%)
Nov 04, 2016	20.36	20.36	20.33	20.36	5,678	+0.00(+0.00%)
Nov 03, 2016	20.32	20.36	20.32	20.36	10,736	+0.00(+0.00%)
Nov 02, 2016	20.37	20.37	20.32	20.36	6,712	+0.00(+0.01%)