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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	24.84	24.85	24.84	24.85	1,503	-0.01(-0.05%)
Dec 30, 2021	24.84	24.86	24.84	24.86	3,404	+0.06(+0.24%)
Dec 29, 2021	24.80	24.80	24.80	24.80	4	-0.13(-0.54%)
Dec 28, 2021	24.94	24.94	24.94	24.94	1	-0.01(-0.03%)
Dec 27, 2021	24.95	24.95	24.95	24.95	4	+0.04(+0.16%)
Dec 23, 2021	24.91	24.91	24.91	24.91	100	-0.01(-0.05%)
Dec 22, 2021	24.92	24.92	24.92	24.92	0	+0.02(+0.09%)
Dec 21, 2021	24.89	24.89	24.89	24.89	0	+0.02(+0.09%)
Dec 20, 2021	24.87	24.87	24.87	24.87	4	-0.07(-0.30%)
Dec 17, 2021	24.97	24.98	24.95	24.95	316	+0.03(+0.11%)
Dec 16, 2021	24.92	24.92	24.92	24.92	1	+0.00(+0.01%)
Dec 15, 2021	24.91	24.91	24.89	24.91	1,816	+0.02(+0.10%)
Dec 14, 2021	24.89	24.89	24.89	24.89	3	-0.06(-0.26%)
Dec 13, 2021	24.98	24.98	24.95	24.95	1,025	+0.05(+0.22%)
Dec 10, 2021	24.90	24.90	24.90	24.90	100	+0.02(+0.07%)
Dec 09, 2021	24.92	24.93	24.88	24.88	352	-0.01(-0.02%)
Dec 08, 2021	24.96	24.96	24.89	24.89	2,407	-0.08(-0.33%)
Dec 07, 2021	24.97	24.97	24.97	24.97	52	+0.02(+0.07%)
Dec 06, 2021	25.02	25.02	24.95	24.95	141	-0.07(-0.28%)
Dec 03, 2021	25.06	25.06	25.02	25.02	1,052	+0.15(+0.61%)
Dec 02, 2021	24.87	24.87	24.87	24.87	1	+0.03(+0.12%)
Dec 01, 2021	24.84	24.84	24.84	24.84	3	-0.07(-0.29%)
Nov 30, 2021	24.91	24.91	24.91	24.91	2	+0.01(+0.06%)
Nov 29, 2021	24.88	24.90	24.88	24.90	558	+0.04(+0.15%)
Nov 26, 2021	24.86	24.86	24.86	24.86	100	+0.11(+0.44%)
Nov 24, 2021	24.75	24.75	24.75	24.75	100	+0.06(+0.23%)
Nov 23, 2021	24.74	24.74	24.70	24.70	1,258	-0.10(-0.41%)
Nov 22, 2021	24.80	24.80	24.80	24.80	2	-0.16(-0.62%)
Nov 19, 2021	24.96	24.96	24.96	24.96	100	+0.05(+0.20%)
Nov 18, 2021	24.91	24.91	24.91	24.91	800	+0.03(+0.10%)
Nov 17, 2021	24.88	24.88	24.88	24.88	0	+0.07(+0.27%)
Nov 16, 2021	24.81	24.81	24.81	24.81	15	-0.03(-0.11%)
Nov 15, 2021	24.84	24.84	24.84	24.84	4	-0.13(-0.52%)
Nov 12, 2021	24.96	24.97	24.96	24.97	6,070	-0.01(-0.02%)
Nov 11, 2021	24.98	24.98	24.98	24.98	0	-0.05(-0.22%)
Nov 10, 2021	25.03	25.03	25.03	25.03	0	-0.18(-0.71%)
Nov 09, 2021	25.21	25.21	25.21	25.21	1	+0.06(+0.23%)
Nov 08, 2021	25.15	25.15	25.15	25.15	205	-0.07(-0.26%)
Nov 05, 2021	25.22	25.22	25.22	25.22	100	+0.13(+0.51%)
Nov 04, 2021	25.03	25.09	25.03	25.09	4,541	+0.08(+0.30%)
Nov 03, 2021	25.03	25.03	25.01	25.01	1,504	-0.02(-0.08%)
Nov 02, 2021	25.00	25.03	25.00	25.03	4,009	+0.06(+0.26%)
Nov 01, 2021	24.97	24.97	24.97	24.97	0	-0.08(-0.33%)
Oct 29, 2021	25.05	25.05	25.05	25.05	112	-0.00(-0.02%)
Oct 28, 2021	25.08	25.08	25.05	25.05	357	-0.04(-0.16%)
Oct 27, 2021	25.09	25.09	25.09	25.09	0	+0.10(+0.41%)
Oct 26, 2021	24.99	24.99	24.99	24.99	0	+0.08(+0.32%)
Oct 25, 2021	24.91	24.91	24.91	24.91	17	+0.02(+0.08%)
Oct 22, 2021	24.89	24.89	24.89	24.89	100	+0.05(+0.18%)
Oct 21, 2021	24.84	24.84	24.84	24.84	8	-0.04(-0.18%)
Oct 20, 2021	24.89	24.89	24.89	24.89	0	-0.04(-0.15%)
Oct 19, 2021	24.93	24.93	24.93	24.93	2	-0.08(-0.31%)
Oct 18, 2021	25.00	25.00	25.00	25.00	8	-0.04(-0.16%)
Oct 15, 2021	25.04	25.05	25.04	25.05	341	-0.05(-0.20%)
Oct 14, 2021	25.09	25.09	25.09	25.09	3	+0.08(+0.31%)
Oct 13, 2021	25.02	25.02	25.02	25.02	0	+0.09(+0.34%)
Oct 12, 2021	24.93	24.93	24.93	24.93	83	+0.10(+0.40%)
Oct 11, 2021	24.83	24.83	24.83	24.83	71	-0.05(-0.19%)
Oct 08, 2021	24.88	24.88	24.88	24.88	100	-0.08(-0.32%)
Oct 07, 2021	25.01	25.01	24.96	24.96	856	-0.07(-0.29%)
Oct 06, 2021	25.03	25.03	25.03	25.03	0	-0.00(-0.02%)
Oct 05, 2021	25.04	25.04	25.04	25.04	95	-0.06(-0.25%)
Oct 04, 2021	25.09	25.10	25.09	25.10	1,292	-0.05(-0.21%)