Vaneck Moody's BBB Corp Bond ETF (NY: MBBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	22.11	22.14	22.11	22.14	121	+0.02(+0.09%)
Sep 19, 2024	22.12	22.12	22.12	22.12	60	+0.01(+0.06%)
Sep 18, 2024	22.23	22.23	22.11	22.11	565	-0.06(-0.27%)
Sep 17, 2024	22.17	22.17	22.17	22.17	0	-0.01(-0.04%)
Sep 16, 2024	22.10	22.17	22.10	22.17	100	+0.08(+0.36%)
Sep 13, 2024	22.09	22.09	22.09	22.09	100	+0.07(+0.32%)
Sep 12, 2024	21.99	22.02	21.99	22.02	161	+0.00(+0.00%)
Sep 11, 2024	22.04	22.04	22.02	22.02	610	+0.00(+0.02%)
Sep 10, 2024	22.02	22.02	22.02	22.02	37	+0.05(+0.22%)
Sep 09, 2024	21.97	21.97	21.97	21.97	90	+0.04(+0.17%)
Sep 06, 2024	21.93	21.93	21.93	21.93	100	-0.00(-0.00%)
Sep 05, 2024	21.93	21.93	21.93	21.93	31	+0.07(+0.34%)
Sep 04, 2024	21.86	21.86	21.86	21.86	0	+0.12(+0.54%)
Sep 03, 2024	21.76	21.76	21.74	21.74	141	-0.06(-0.25%)
Aug 30, 2024	21.80	21.80	21.80	21.80	100	-0.04(-0.17%)
Aug 29, 2024	21.84	21.84	21.84	21.84	0	-0.02(-0.09%)
Aug 28, 2024	21.88	21.88	21.86	21.86	302	-0.03(-0.11%)
Aug 27, 2024	21.87	21.88	21.87	21.88	115	-0.00(-0.02%)
Aug 26, 2024	21.88	21.88	21.88	21.88	61	-0.02(-0.07%)
Aug 23, 2024	21.90	21.90	21.90	21.90	0	+0.11(+0.48%)
Aug 22, 2024	21.80	21.80	21.80	21.80	298	-0.08(-0.36%)
Aug 21, 2024	21.87	21.87	21.87	21.87	112	+0.05(+0.23%)
Aug 20, 2024	21.82	21.82	21.82	21.82	2	+0.04(+0.18%)
Aug 19, 2024	21.79	21.79	21.79	21.79	12	+0.04(+0.20%)
Aug 16, 2024	21.72	21.75	21.72	21.74	505	+0.06(+0.25%)
Aug 15, 2024	21.69	21.69	21.69	21.69	2	-0.06(-0.26%)
Aug 14, 2024	21.75	21.75	21.75	21.75	0	+0.08(+0.37%)
Aug 13, 2024	21.64	21.66	21.64	21.66	904	+0.15(+0.71%)
Aug 12, 2024	21.53	21.53	21.51	21.51	653	-0.00(-0.02%)
Aug 09, 2024	21.51	21.51	21.51	21.51	100	+0.09(+0.42%)
Aug 08, 2024	21.41	21.42	21.41	21.42	493	+0.00(+0.02%)
Aug 07, 2024	21.42	21.42	21.42	21.42	2	-0.07(-0.31%)
Aug 06, 2024	21.49	21.49	21.49	21.49	2	-0.08(-0.37%)
Aug 05, 2024	21.55	21.57	21.55	21.57	120	-0.08(-0.37%)
Aug 02, 2024	21.63	21.65	21.63	21.65	277	+0.16(+0.76%)
Aug 01, 2024	21.48	21.48	21.48	21.48	3	+0.07(+0.32%)
Jul 31, 2024	21.37	21.41	21.37	21.41	412	+0.09(+0.41%)
Jul 30, 2024	21.29	21.33	21.29	21.33	2,420	+0.02(+0.08%)
Jul 29, 2024	21.29	21.31	21.29	21.31	111	+0.04(+0.17%)
Jul 26, 2024	21.27	21.27	21.27	21.27	100	+0.11(+0.51%)
Jul 25, 2024	21.16	21.16	21.16	21.16	1	+0.05(+0.22%)
Jul 24, 2024	21.12	21.12	21.12	21.12	2	-0.09(-0.41%)
Jul 23, 2024	21.24	21.24	21.20	21.20	301	-0.01(-0.05%)
Jul 22, 2024	21.29	21.29	21.21	21.21	104	+0.00(+0.02%)
Jul 19, 2024	21.21	21.21	21.21	21.21	205	-0.07(-0.32%)
Jul 18, 2024	21.28	21.28	21.28	21.28	0	-0.06(-0.29%)
Jul 17, 2024	21.34	21.34	21.34	21.34	0	+0.01(+0.03%)
Jul 16, 2024	21.31	21.33	21.31	21.33	187	+0.09(+0.41%)
Jul 15, 2024	21.25	21.25	21.25	21.25	0	-0.07(-0.32%)
Jul 12, 2024	21.32	21.32	21.32	21.32	0	+0.06(+0.28%)
Jul 11, 2024	21.25	21.25	21.25	21.25	652	+0.10(+0.46%)
Jul 10, 2024	21.14	21.16	21.14	21.16	122	+0.03(+0.16%)
Jul 09, 2024	21.12	21.12	21.12	21.12	11	-0.02(-0.08%)
Jul 08, 2024	21.15	21.15	21.14	21.14	203	+0.00(+0.00%)
Jul 05, 2024	21.14	21.14	21.14	21.14	101	+0.10(+0.47%)
Jul 03, 2024	21.04	21.04	21.04	21.04	100	+0.11(+0.52%)
Jul 02, 2024	20.93	20.93	20.93	20.93	48	+0.09(+0.44%)
Jul 01, 2024	20.84	20.84	20.84	20.84	2	-0.08(-0.39%)
Jun 28, 2024	20.92	20.92	20.92	20.92	100	-0.08(-0.38%)
Jun 27, 2024	21.00	21.00	21.00	21.00	0	+0.04(+0.18%)
Jun 26, 2024	20.97	20.97	20.96	20.96	4,860	-0.09(-0.42%)
Jun 25, 2024	21.04	21.05	21.03	21.05	645	+0.00(+0.00%)
Jun 24, 2024	21.05	21.05	21.05	21.05	3	+0.01(+0.05%)
Jun 21, 2024	21.05	21.05	21.04	21.04	1,564	+0.01(+0.05%)
Jun 20, 2024	21.03	21.03	21.03	21.03	209	-0.05(-0.23%)
Jun 18, 2024	21.08	21.08	21.08	21.08	100	+0.09(+0.41%)
Jun 17, 2024	20.99	20.99	20.99	20.99	290	-0.09(-0.42%)
Jun 14, 2024	21.08	21.08	21.08	21.08	100	-0.00(-0.00%)
Jun 13, 2024	21.06	21.08	21.06	21.08	285	+0.07(+0.35%)
Jun 12, 2024	20.99	21.01	20.99	21.01	104	+0.11(+0.50%)
Jun 11, 2024	20.99	20.99	20.90	20.90	2,160	+0.06(+0.29%)
Jun 10, 2024	20.84	20.84	20.84	20.84	4	-0.03(-0.14%)
Jun 07, 2024	20.87	20.87	20.87	20.87	100	-0.16(-0.75%)
Jun 06, 2024	21.02	21.03	21.02	21.03	795	+0.01(+0.03%)
Jun 05, 2024	20.96	21.03	20.96	21.03	108	+0.05(+0.23%)
Jun 04, 2024	20.98	20.98	20.98	20.98	1	+0.07(+0.31%)
Jun 03, 2024	20.91	20.91	20.91	20.91	6	+0.10(+0.48%)
May 31, 2024	20.79	20.81	20.79	20.81	409	+0.10(+0.48%)
May 30, 2024	20.71	20.71	20.71	20.71	97	+0.09(+0.42%)
May 29, 2024	20.67	20.67	20.63	20.63	107	-0.07(-0.36%)
May 28, 2024	20.83	20.83	20.70	20.70	103	-0.09(-0.45%)
May 24, 2024	20.79	20.79	20.79	20.79	0	+0.06(+0.29%)
May 23, 2024	20.73	20.73	20.73	20.73	106	-0.08(-0.40%)
May 22, 2024	20.82	20.82	20.82	20.82	68	-0.03(-0.13%)
May 21, 2024	20.85	20.85	20.85	20.85	2	+0.04(+0.18%)
May 20, 2024	20.81	20.81	20.81	20.81	42	-0.01(-0.04%)
May 17, 2024	20.82	20.82	20.82	20.82	101	-0.02(-0.08%)
May 16, 2024	20.83	20.83	20.83	20.83	50	-0.03(-0.12%)
May 15, 2024	20.88	20.88	20.86	20.86	412	+0.12(+0.60%)
May 14, 2024	20.72	20.73	20.71	20.73	534	+0.08(+0.38%)
May 13, 2024	20.66	20.66	20.66	20.66	153	-0.01(-0.07%)
May 10, 2024	20.67	20.67	20.67	20.67	101	-0.05(-0.24%)
May 09, 2024	20.72	20.72	20.72	20.72	54	+0.02(+0.09%)
May 08, 2024	20.70	20.70	20.70	20.70	6	-0.03(-0.14%)
May 07, 2024	20.73	20.73	20.73	20.73	8	+0.01(+0.07%)
May 06, 2024	20.72	20.72	20.72	20.72	10	+0.03(+0.13%)
May 03, 2024	20.69	20.72	20.69	20.69	3,554	+0.14(+0.67%)
May 02, 2024	20.55	20.55	20.55	20.55	53	+0.10(+0.47%)
May 01, 2024	20.46	20.46	20.46	20.46	3	+0.09(+0.43%)
Apr 30, 2024	20.37	20.37	20.37	20.37	3	-0.09(-0.45%)
Apr 29, 2024	20.43	20.46	20.43	20.46	101	+0.07(+0.35%)
Apr 26, 2024	20.38	20.39	20.36	20.39	1,681	+0.06(+0.28%)
Apr 25, 2024	20.31	20.33	20.31	20.33	1,603	-0.06(-0.27%)
Apr 24, 2024	20.39	20.39	20.39	20.39	11	-0.06(-0.28%)
Apr 23, 2024	20.44	20.44	20.44	20.44	0	+0.04(+0.19%)
Apr 22, 2024	20.40	20.40	20.40	20.40	3	+0.05(+0.25%)
Apr 19, 2024	20.34	20.35	20.34	20.35	413	+0.02(+0.09%)
Apr 18, 2024	20.36	20.36	20.34	20.34	107	-0.03(-0.17%)
Apr 17, 2024	20.37	20.37	20.37	20.37	0	+0.09(+0.44%)
Apr 16, 2024	20.27	20.28	20.27	20.28	109	-0.06(-0.32%)
Apr 15, 2024	20.43	20.43	20.35	20.35	107	-0.17(-0.84%)
Apr 12, 2024	20.52	20.52	20.52	20.52	101	+0.04(+0.21%)
Apr 11, 2024	20.48	20.48	20.48	20.48	2,289	-0.02(-0.12%)
Apr 10, 2024	20.48	20.51	20.48	20.50	328	-0.23(-1.13%)
Apr 09, 2024	20.73	20.73	20.73	20.73	1	+0.07(+0.32%)
Apr 08, 2024	20.69	20.69	20.67	20.67	404	+0.01(+0.04%)
Apr 05, 2024	20.66	20.66	20.66	20.66	101	-0.06(-0.30%)
Apr 04, 2024	20.72	20.72	20.72	20.72	36	+0.02(+0.08%)
Apr 03, 2024	20.71	20.71	20.71	20.71	58	+0.02(+0.09%)
Apr 02, 2024	20.65	20.69	20.65	20.69	107	-0.01(-0.05%)
Apr 01, 2024	20.67	20.70	20.67	20.70	258	-0.15(-0.70%)
Mar 28, 2024	20.85	20.85	20.85	20.85	102	-0.02(-0.10%)
Mar 27, 2024	20.79	20.88		20.87	3,020	+0.12(+0.57%)
Mar 26, 2024	20.75	20.75	20.75	20.75	11	-0.01(-0.04%)
Mar 25, 2024	20.77	20.77	20.76	20.76	667	-0.05(-0.24%)
Mar 22, 2024	20.81	20.81	20.81	20.81	102	+0.06(+0.29%)
Mar 21, 2024	20.76	20.76	20.75	20.75	2,111	+0.01(+0.05%)
Mar 20, 2024	20.69	20.74	20.69	20.74	325	+0.05(+0.24%)
Mar 19, 2024	20.69	20.69	20.69	20.69	145	+0.06(+0.29%)
Mar 18, 2024	20.63	20.67	20.63	20.63	714	-0.02(-0.11%)
Mar 15, 2024	20.65	20.65	20.65	20.65	102	+0.01(+0.05%)
Mar 14, 2024	20.64	20.64	20.64	20.64	1	-0.11(-0.53%)
Mar 13, 2024	20.77	20.77	20.75	20.75	294	-0.01(-0.04%)
Mar 12, 2024	20.76	20.76	20.76	20.76	10	-0.04(-0.21%)
Mar 11, 2024	20.80	20.83	20.78	20.80	497	+0.00(+0.02%)
Mar 08, 2024	20.80	20.80	20.80	20.80	102	+0.02(+0.10%)
Mar 07, 2024	20.77	20.77	20.77	20.77	8	+0.05(+0.23%)
Mar 06, 2024	20.73	20.73	20.73	20.73	7	+0.04(+0.19%)
Mar 05, 2024	20.68	20.72	20.67	20.69	885	+0.08(+0.38%)
Mar 04, 2024	20.63	20.64	20.60	20.61	1,361	-0.04(-0.19%)
Mar 01, 2024	20.65	20.65	20.65	20.65	185	+0.11(+0.52%)
Feb 29, 2024	20.60	20.60	20.54	20.54	741	+0.01(+0.05%)
Feb 28, 2024	20.53	20.54	20.53	20.53	926	+0.00(+0.00%)
Feb 27, 2024	20.53	20.53	20.53	20.53	102	-0.01(-0.05%)
Feb 26, 2024	20.60	20.60	20.54	20.54	103	-0.05(-0.26%)
Feb 23, 2024	20.58	20.60	20.58	20.60	421	+0.04(+0.19%)
Feb 22, 2024	20.55	20.58	20.55	20.56	4,113	+0.02(+0.09%)
Feb 21, 2024	20.54	20.54	20.54	20.54	16	-0.02(-0.10%)
Feb 20, 2024	20.54	20.59	20.54	20.56	2,245	+0.05(+0.22%)
Feb 16, 2024	20.53	20.53	20.49	20.51	1,991	-0.05(-0.24%)
Feb 15, 2024	20.59	20.59	20.56	20.56	1,045	+0.06(+0.28%)
Feb 14, 2024	20.51	20.51	20.51	20.51	53	+0.07(+0.33%)
Feb 13, 2024	20.44	20.46	20.44	20.44	790	-0.17(-0.81%)
Feb 12, 2024	20.58	20.61	20.58	20.61	1,493	+0.00(+0.00%)
Feb 09, 2024	20.62	20.62	20.61	20.61	1,440	-0.02(-0.08%)
Feb 08, 2024	20.62	20.62	20.62	20.62	252	-0.09(-0.42%)
Feb 07, 2024	20.71	20.71	20.71	20.71	154	-0.04(-0.19%)
Feb 06, 2024	20.73	20.75	20.73	20.75	980	+0.08(+0.38%)
Feb 05, 2024	20.67	20.67	20.67	20.67	422	-0.14(-0.68%)
Feb 02, 2024	20.82	20.82	20.81	20.81	627	-0.13(-0.64%)
Feb 01, 2024	20.95	20.95	20.94	20.94	156	+0.12(+0.60%)
Jan 31, 2024	20.82	20.82	20.82	20.82	1,098	+0.03(+0.16%)
Jan 30, 2024	20.79	20.79	20.79	20.79	10	+0.03(+0.13%)
Jan 29, 2024	20.74	20.76	20.70	20.76	3,700	+0.07(+0.35%)
Jan 26, 2024	20.69	20.70	20.69	20.69	1,402	-0.03(-0.15%)
Jan 25, 2024	20.69	20.72	20.69	20.72	2,392	+0.10(+0.47%)
Jan 24, 2024	20.61	20.64	20.61	20.62	1,430	-0.02(-0.10%)
Jan 23, 2024	20.67	20.67	20.60	20.64	2,599	-0.04(-0.21%)
Jan 22, 2024	20.68	20.68	20.68	20.68	0	+0.04(+0.18%)
Jan 19, 2024	20.65	20.65	20.65	20.65	102	+0.02(+0.08%)
Jan 18, 2024	20.69	20.69	20.63	20.63	243	-0.03(-0.13%)
Jan 17, 2024	20.62	20.66	20.62	20.66	1,286	-0.06(-0.30%)
Jan 16, 2024	20.89	20.89	20.71	20.72	6,369	-0.14(-0.69%)
Jan 12, 2024	20.86	20.86	20.86	20.86	102	+0.06(+0.27%)
Jan 11, 2024	20.81	20.81	20.81	20.81	12	+0.10(+0.48%)
Jan 10, 2024	20.71	20.71	20.71	20.71	1	-0.01(-0.07%)
Jan 09, 2024	20.74	20.74	20.72	20.72	815	+0.05(+0.22%)
Jan 08, 2024	20.69	20.69	20.67	20.67	315	+0.12(+0.57%)
Jan 05, 2024	20.56	20.56	20.56	20.56	102	-0.05(-0.24%)
Jan 04, 2024	20.63	20.63	20.61	20.61	514	-0.08(-0.40%)
Jan 03, 2024	20.62	20.71	20.62	20.69	2,261	-0.03(-0.16%)
Jan 02, 2024	20.71	20.75	20.71	20.72	5,742	-0.12(-0.56%)
Dec 29, 2023	20.84	20.84	20.84	20.84	102	-0.04(-0.18%)
Dec 28, 2023	20.87	20.87	20.87	20.87	1	-0.03(-0.14%)
Dec 27, 2023	20.84	20.90	20.84	20.90	2,187	+0.15(+0.71%)
Dec 26, 2023	20.74	20.76	20.74	20.76	413	+0.04(+0.19%)
Dec 22, 2023	20.70	20.72	20.70	20.72	1,126	-0.02(-0.11%)
Dec 21, 2023	20.72	20.74	20.72	20.74	3,189	+0.01(+0.06%)
Dec 20, 2023	20.73	20.73	20.73	20.73	498	+0.05(+0.24%)
Dec 19, 2023	20.71	20.71	20.68	20.68	674	+0.02(+0.10%)
Dec 18, 2023	20.66	20.66	20.66	20.66	107	-0.05(-0.23%)
Dec 15, 2023	20.72	20.72	20.70	20.71	2,383	-0.03(-0.17%)
Dec 14, 2023	20.74	20.74	20.74	20.74	0	+0.17(+0.84%)
Dec 13, 2023	20.37	20.57	20.37	20.57	415	+0.28(+1.39%)
Dec 12, 2023	20.22	20.28	20.22	20.28	116	+0.09(+0.47%)
Dec 11, 2023	20.19	20.19	20.17	20.19	106,380	-0.03(-0.13%)
Dec 08, 2023	20.22	20.22	20.22	20.22	103	-0.08(-0.39%)
Dec 07, 2023	20.33	20.33	20.30	20.30	104,889	+0.02(+0.10%)
Dec 06, 2023	20.28	20.28	20.28	20.28	2	+0.04(+0.19%)
Dec 05, 2023	20.24	20.24	20.24	20.24	127	+0.10(+0.50%)
Dec 04, 2023	20.13	20.14	20.14	20.14	146	-0.06(-0.29%)