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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	20.96	20.99	20.95	20.95	7,390	+0.06(+0.29%)
Jun 29, 2022	20.89	20.89	20.89	20.89	0	+0.07(+0.35%)
Jun 28, 2022	20.83	20.83	20.81	20.81	579	-0.03(-0.15%)
Jun 27, 2022	20.84	20.84	20.84	20.84	2	-0.13(-0.60%)
Jun 24, 2022	20.97	20.97	20.97	20.97	0	+0.03(+0.12%)
Jun 23, 2022	20.93	20.95	20.92	20.95	1,979	+0.10(+0.48%)
Jun 22, 2022	20.85	20.85	20.85	20.85	15	+0.08(+0.39%)
Jun 21, 2022	20.77	20.77	20.77	20.77	2	-0.13(-0.62%)
Jun 17, 2022	20.89	20.89	20.89	20.89	100	+0.03(+0.15%)
Jun 16, 2022	20.86	20.86	20.86	20.86	0	-0.01(-0.04%)
Jun 15, 2022	20.73	20.87	20.72	20.87	2,535	+0.25(+1.20%)
Jun 14, 2022	20.66	20.66	20.62	20.62	103	-0.12(-0.56%)
Jun 13, 2022	20.89	20.89	20.74	20.74	205	-0.40(-1.89%)
Jun 10, 2022	21.14	21.14	21.14	21.14	100	-0.16(-0.76%)
Jun 09, 2022	21.30	21.30	21.30	21.30	6	-0.11(-0.51%)
Jun 08, 2022	21.41	21.41	21.41	21.41	5	-0.08(-0.35%)
Jun 07, 2022	21.48	21.48	21.48	21.48	1	+0.08(+0.39%)
Jun 06, 2022	21.40	21.40	21.40	21.40	1	-0.09(-0.41%)
Jun 03, 2022	21.49	21.49	21.49	21.49	100	-0.07(-0.31%)
Jun 02, 2022	21.56	21.56	21.56	21.56	4	+0.02(+0.09%)
Jun 01, 2022	22.58	22.58	21.52	21.54	1,722	-0.11(-0.52%)
May 31, 2022	21.65	21.65	21.65	21.65	0	-0.14(-0.65%)
May 27, 2022	21.79	21.79	21.79	21.79	0	+0.08(+0.38%)
May 26, 2022	21.71	21.71	21.71	21.71	0	+0.04(+0.21%)
May 25, 2022	21.66	21.66	21.66	21.66	3	+0.14(+0.65%)
May 24, 2022	21.52	21.52	21.52	21.52	0	+0.20(+0.95%)
May 23, 2022	21.32	21.32	21.32	21.32	4	-0.06(-0.29%)
May 20, 2022	21.38	21.38	21.38	21.38	25	+0.07(+0.34%)
May 19, 2022	21.31	21.31	21.31	21.31	6	+0.05(+0.21%)
May 18, 2022	21.26	21.26	21.26	21.26	0	+0.02(+0.09%)
May 17, 2022	21.23	21.25	21.23	21.25	427	-0.08(-0.37%)
May 16, 2022	21.32	21.32	21.32	21.32	85	+0.01(+0.05%)
May 13, 2022	21.31	21.31	21.31	21.31	100	-0.06(-0.29%)
May 12, 2022	21.38	21.38	21.38	21.38	5	+0.01(+0.05%)
May 11, 2022	21.40	21.40	21.36	21.36	100	+0.04(+0.21%)
May 10, 2022	21.42	21.42	21.32	21.32	327	+0.07(+0.35%)
May 09, 2022	21.25	21.25	21.25	21.25	50	+0.04(+0.19%)
May 06, 2022	21.20	21.20	21.20	21.20	0	-0.12(-0.56%)
May 05, 2022	21.32	21.32	21.32	21.32	0	-0.26(-1.19%)
May 04, 2022	21.58	21.58	21.58	21.58	6	+0.17(+0.78%)
May 03, 2022	21.39	21.41	21.39	21.41	1,305	+0.08(+0.38%)
May 02, 2022	21.33	21.33	21.33	21.33	2	-0.13(-0.62%)
Apr 29, 2022	21.46	21.46	21.46	21.46	100	-0.18(-0.81%)
Apr 28, 2022	21.64	21.64	21.64	21.64	1	+0.00(+0.01%)
Apr 27, 2022	21.64	21.64	21.64	21.64	5	-0.13(-0.61%)
Apr 26, 2022	21.77	21.77	21.77	21.77	3	-0.00(-0.02%)
Apr 25, 2022	21.75	21.78	21.72	21.78	1,000	+0.16(+0.74%)
Apr 22, 2022	21.61	21.61	21.61	21.61	100	-0.05(-0.22%)
Apr 21, 2022	21.66	21.66	21.66	21.66	44	-0.16(-0.75%)
Apr 20, 2022	21.82	21.82	21.82	21.82	1	+0.14(+0.64%)
Apr 19, 2022	21.69	21.69	21.69	21.69	2	-0.15(-0.68%)
Apr 18, 2022	21.83	21.83	21.83	21.83	0	-0.12(-0.55%)
Apr 14, 2022	21.95	21.95	21.95	21.95	100	-0.17(-0.76%)
Apr 13, 2022	22.12	22.12	22.12	22.12	0	+0.06(+0.29%)
Apr 12, 2022	22.06	22.12	22.06	22.06	1,502	+0.05(+0.24%)
Apr 11, 2022	22.01	22.01	22.01	22.01	3	-0.14(-0.65%)
Apr 08, 2022	22.22	22.22	22.15	22.15	390	-0.14(-0.61%)
Apr 07, 2022	22.30	22.30	22.26	22.29	12,229	-0.09(-0.42%)
Apr 06, 2022	22.36	22.39	22.36	22.38	1,800	-0.09(-0.42%)
Apr 05, 2022	22.47	22.47	22.47	22.47	1	-0.25(-1.08%)
Apr 04, 2022	22.70	22.72	22.68	22.72	276	+0.03(+0.15%)