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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	19.83	19.83	19.83	19.83	100	-0.03(-0.17%)
Sep 29, 2022	19.86	19.86	19.86	19.86	25	-0.13(-0.65%)
Sep 28, 2022	19.97	19.99	19.97	19.99	2,219	+0.24(+1.23%)
Sep 27, 2022	19.75	19.75	19.75	19.75	6	-0.20(-1.01%)
Sep 26, 2022	19.95	19.95	19.95	19.95	6	-0.28(-1.40%)
Sep 23, 2022	20.19	20.23	20.19	20.23	103	-0.07(-0.32%)
Sep 22, 2022	20.30	20.30	20.30	20.30	5	-0.19(-0.91%)
Sep 21, 2022	20.48	20.48	20.47	20.48	2,199	+0.04(+0.19%)
Sep 20, 2022	20.45	20.45	20.45	20.45	935	-0.13(-0.64%)
Sep 19, 2022	20.58	20.58	20.58	20.58	5	-0.00(-0.01%)
Sep 16, 2022	20.58	20.58	20.58	20.58	100	-0.01(-0.06%)
Sep 15, 2022	20.62	20.62	20.59	20.59	1,902	-0.07(-0.36%)
Sep 14, 2022	20.66	20.66	20.66	20.66	0	+0.07(+0.33%)
Sep 13, 2022	20.60	20.60	20.60	20.60	1	-0.13(-0.63%)
Sep 12, 2022	20.72	20.72	20.72	20.72	2	-0.03(-0.12%)
Sep 09, 2022	20.79	20.79	20.75	20.75	1,017	+0.04(+0.19%)
Sep 08, 2022	20.71	20.71	20.71	20.71	82	-0.02(-0.10%)
Sep 07, 2022	20.73	20.73	20.73	20.73	2	+0.20(+0.95%)
Sep 06, 2022	20.54	20.54	20.54	20.54	6	-0.19(-0.93%)
Sep 02, 2022	20.73	20.73	20.73	20.73	100	+0.02(+0.09%)
Sep 01, 2022	20.71	20.71	20.71	20.71	1	-0.14(-0.67%)
Aug 31, 2022	20.85	20.85	20.85	20.85	2	-0.15(-0.70%)
Aug 30, 2022	21.00	21.00	21.00	21.00	0	+0.02(+0.08%)
Aug 29, 2022	21.01	21.01	20.98	20.98	154	-0.13(-0.62%)
Aug 26, 2022	21.11	21.11	21.11	21.11	109	-0.10(-0.47%)
Aug 25, 2022	21.21	21.21	21.21	21.21	0	+0.16(+0.76%)
Aug 24, 2022	21.05	21.05	21.05	21.05	1	-0.05(-0.23%)
Aug 23, 2022	21.10	21.10	21.10	21.10	0	+0.02(+0.12%)
Aug 22, 2022	21.07	21.07	21.07	21.07	1	-0.13(-0.64%)
Aug 19, 2022	21.21	21.21	21.21	21.21	100	-0.16(-0.75%)
Aug 18, 2022	21.37	21.37	21.37	21.37	0	+0.03(+0.16%)
Aug 17, 2022	21.34	21.34	21.34	21.34	3	-0.13(-0.63%)
Aug 16, 2022	21.47	21.47	21.47	21.47	3	-0.07(-0.31%)
Aug 15, 2022	21.54	21.54	21.54	21.54	1	+0.00(+0.02%)
Aug 12, 2022	21.53	21.53	21.53	21.53	0	+0.16(+0.76%)
Aug 11, 2022	21.37	21.37	21.37	21.37	1	-0.12(-0.54%)
Aug 10, 2022	21.49	21.49	21.49	21.49	1	+0.16(+0.74%)
Aug 09, 2022	21.33	21.33	21.33	21.33	2	-0.07(-0.34%)
Aug 08, 2022	21.40	21.40	21.40	21.40	1	+0.04(+0.18%)
Aug 05, 2022	21.36	21.36	21.36	21.36	100	-0.20(-0.93%)
Aug 04, 2022	21.56	21.56	21.56	21.56	1	+0.06(+0.28%)
Aug 03, 2022	21.50	21.50	21.50	21.50	3	+0.15(+0.73%)
Aug 02, 2022	21.35	21.35	21.35	21.35	1	-0.20(-0.93%)
Aug 01, 2022	21.55	21.55	21.55	21.55	404	-0.04(-0.16%)
Jul 29, 2022	21.58	21.58	21.58	21.58	0	+0.08(+0.36%)
Jul 28, 2022	21.50	21.50	21.50	21.50	5	+0.15(+0.70%)
Jul 27, 2022	21.35	21.35	21.35	21.35	0	+0.11(+0.50%)
Jul 26, 2022	21.25	21.25	21.25	21.25	0	+0.00(+0.00%)
Jul 25, 2022	21.25	21.25	21.25	21.25	1	-0.12(-0.55%)
Jul 22, 2022	21.36	21.36	21.36	21.36	100	+0.16(+0.73%)
Jul 21, 2022	21.21	21.21	21.21	21.21	0	+0.18(+0.86%)
Jul 20, 2022	21.02	21.02	21.02	21.02	0	-0.02(-0.07%)
Jul 19, 2022	21.04	21.04	21.04	21.04	0	+0.05(+0.24%)
Jul 18, 2022	20.99	20.99	20.99	20.99	27	-0.10(-0.47%)
Jul 15, 2022	21.09	21.09	21.09	21.09	100	+0.09(+0.45%)
Jul 14, 2022	21.00	21.00	21.00	21.00	0	-0.07(-0.35%)
Jul 13, 2022	21.07	21.07	21.07	21.07	0	+0.07(+0.34%)
Jul 12, 2022	21.00	21.00	21.00	21.00	2	+0.03(+0.16%)
Jul 11, 2022	21.09	21.09	20.96	20.96	2,021	+0.02(+0.09%)
Jul 08, 2022	20.95	20.95	20.95	20.95	1,127	-0.04(-0.18%)
Jul 07, 2022	20.98	20.98	20.98	20.98	2	+0.03(+0.12%)
Jul 06, 2022	20.96	20.96	20.96	20.96	3	-0.10(-0.45%)
Jul 05, 2022	21.05	21.05	21.05	21.05	3	-0.02(-0.07%)