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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	21.08	21.08	21.08	21.08	10	-0.02(-0.08%)
May 16, 2024	21.10	21.10	21.10	21.10	50	-0.03(-0.12%)
May 15, 2024	21.15	21.15	21.13	21.13	407	+0.13(+0.60%)
May 14, 2024	20.98	21.00	20.97	21.00	528	+0.08(+0.38%)
May 13, 2024	20.92	20.92	20.92	20.92	152	-0.01(-0.07%)
May 10, 2024	20.93	20.93	20.93	20.93	100	-0.05(-0.24%)
May 09, 2024	20.98	20.98	20.98	20.98	54	+0.02(+0.09%)
May 08, 2024	20.97	20.97	20.97	20.97	6	-0.03(-0.14%)
May 07, 2024	21.00	21.00	21.00	21.00	8	+0.01(+0.07%)
May 06, 2024	20.98	20.98	20.98	20.98	10	+0.03(+0.13%)
May 03, 2024	20.95	20.98	20.95	20.95	3,510	+0.14(+0.67%)
May 02, 2024	20.81	20.81	20.81	20.81	53	+0.10(+0.47%)
May 01, 2024	20.72	20.72	20.72	20.72	3	+0.00(+0.02%)
Apr 30, 2024	20.71	20.71	20.71	20.71	3	-0.09(-0.45%)
Apr 29, 2024	20.78	20.81	20.78	20.81	100	+0.07(+0.35%)
Apr 26, 2024	20.73	20.73	20.71	20.73	1,653	+0.06(+0.28%)
Apr 25, 2024	20.65	20.68	20.65	20.68	1,577	-0.06(-0.27%)
Apr 24, 2024	20.73	20.73	20.73	20.73	11	-0.06(-0.28%)
Apr 23, 2024	20.79	20.79	20.79	20.79	0	+0.04(+0.19%)
Apr 22, 2024	20.75	20.75	20.75	20.75	3	+0.05(+0.25%)
Apr 19, 2024	20.68	20.70	20.68	20.70	407	+0.02(+0.09%)
Apr 18, 2024	20.71	20.71	20.68	20.68	106	-0.04(-0.17%)
Apr 17, 2024	20.71	20.71	20.71	20.71	0	+0.09(+0.44%)
Apr 16, 2024	20.61	20.62	20.61	20.62	108	-0.07(-0.32%)
Apr 15, 2024	20.78	20.78	20.69	20.69	106	-0.18(-0.84%)
Apr 12, 2024	20.87	20.87	20.87	20.87	100	+0.04(+0.21%)
Apr 11, 2024	20.83	20.83	20.82	20.82	2,251	-0.02(-0.12%)
Apr 10, 2024	20.83	20.86	20.83	20.85	323	-0.24(-1.13%)
Apr 09, 2024	21.09	21.09	21.09	21.09	1	+0.07(+0.32%)
Apr 08, 2024	21.04	21.04	21.02	21.02	398	+0.01(+0.04%)
Apr 05, 2024	21.01	21.01	21.01	21.01	100	-0.06(-0.30%)
Apr 04, 2024	21.07	21.07	21.07	21.07	36	+0.02(+0.08%)
Apr 03, 2024	21.06	21.06	21.06	21.06	58	+0.02(+0.09%)
Apr 02, 2024	21.00	21.04	21.00	21.04	106	-0.01(-0.05%)
Apr 01, 2024	21.02	21.05	21.02	21.05	254	-0.24(-1.13%)
Mar 28, 2024	21.29	21.29	21.29	21.29	100	-0.02(-0.10%)
Mar 27, 2024	21.23	21.32		21.31	2,957	+0.12(+0.57%)
Mar 26, 2024	21.19	21.19	21.19	21.19	11	-0.01(-0.04%)
Mar 25, 2024	21.21	21.21	21.20	21.20	654	-0.05(-0.24%)
Mar 22, 2024	21.25	21.25	21.25	21.25	100	+0.06(+0.29%)
Mar 21, 2024	21.20	21.20	21.19	21.19	2,067	+0.01(+0.05%)
Mar 20, 2024	21.13	21.18	21.13	21.18	319	+0.05(+0.24%)
Mar 19, 2024	21.13	21.13	21.13	21.13	142	+0.06(+0.29%)
Mar 18, 2024	21.07	21.12	21.07	21.07	700	-0.02(-0.11%)
Mar 15, 2024	21.09	21.09	21.09	21.09	100	+0.01(+0.05%)
Mar 14, 2024	21.08	21.08	21.08	21.08	1	-0.11(-0.53%)
Mar 13, 2024	21.21	21.21	21.19	21.19	288	-0.01(-0.04%)
Mar 12, 2024	21.20	21.20	21.20	21.20	10	-0.04(-0.21%)
Mar 11, 2024	21.24	21.27	21.22	21.24	487	+0.00(+0.02%)
Mar 08, 2024	21.24	21.24	21.24	21.24	100	+0.02(+0.10%)
Mar 07, 2024	21.22	21.22	21.22	21.22	8	+0.05(+0.23%)
Mar 06, 2024	21.17	21.17	21.17	21.17	7	+0.04(+0.19%)
Mar 05, 2024	21.12	21.16	21.11	21.13	867	+0.08(+0.38%)
Mar 04, 2024	21.07	21.08	21.04	21.05	1,333	-0.04(-0.19%)
Mar 01, 2024	21.09	21.09	21.09	21.09	182	+0.03(+0.14%)
Feb 29, 2024	21.11	21.11	21.06	21.06	723	+0.01(+0.05%)
Feb 28, 2024	21.05	21.06	21.05	21.05	904	+0.00(+0.00%)
Feb 27, 2024	21.05	21.05	21.05	21.05	100	-0.01(-0.05%)
Feb 26, 2024	21.12	21.12	21.06	21.06	101	-0.05(-0.26%)
Feb 23, 2024	21.10	21.11	21.10	21.11	411	+0.04(+0.19%)
Feb 22, 2024	21.07	21.10	21.07	21.07	4,012	+0.02(+0.09%)
Feb 21, 2024	21.06	21.06	21.06	21.06	16	-0.02(-0.10%)
Feb 20, 2024	21.06	21.11	21.06	21.08	2,190	+0.05(+0.22%)
Feb 16, 2024	21.05	21.05	21.01	21.03	1,943	-0.05(-0.24%)
Feb 15, 2024	21.11	21.11	21.08	21.08	1,020	+0.06(+0.28%)
Feb 14, 2024	21.02	21.02	21.02	21.02	52	+0.07(+0.32%)
Feb 13, 2024	20.96	20.98	20.95	20.95	771	-0.17(-0.80%)
Feb 12, 2024	21.10	21.12	21.10	21.12	1,457	+0.00(+0.00%)
Feb 09, 2024	21.14	21.14	21.12	21.12	1,405	-0.02(-0.08%)
Feb 08, 2024	21.14	21.14	21.14	21.14	246	-0.09(-0.42%)
Feb 07, 2024	21.23	21.23	21.23	21.23	151	-0.04(-0.19%)
Feb 06, 2024	21.25	21.27	21.25	21.27	956	+0.08(+0.38%)
Feb 05, 2024	21.19	21.19	21.19	21.19	412	-0.14(-0.68%)
Feb 02, 2024	21.34	21.34	21.33	21.33	612	-0.14(-0.64%)
Feb 01, 2024	21.48	21.48	21.47	21.47	153	+0.05(+0.22%)
Jan 31, 2024	21.43	21.43	21.43	21.43	1,067	+0.03(+0.16%)
Jan 30, 2024	21.39	21.39	21.39	21.39	10	+0.03(+0.13%)
Jan 29, 2024	21.34	21.36	21.30	21.36	3,596	+0.08(+0.35%)
Jan 26, 2024	21.29	21.30	21.29	21.29	1,363	-0.03(-0.15%)
Jan 25, 2024	21.30	21.32	21.29	21.32	2,325	+0.10(+0.47%)
Jan 24, 2024	21.21	21.24	21.21	21.22	1,390	-0.02(-0.10%)
Jan 23, 2024	21.27	21.27	21.20	21.24	2,526	-0.04(-0.21%)
Jan 22, 2024	21.29	21.29	21.29	21.29	0	+0.04(+0.18%)
Jan 19, 2024	21.25	21.25	21.25	21.25	100	+0.02(+0.08%)
Jan 18, 2024	21.29	21.29	21.23	21.23	237	-0.03(-0.13%)
Jan 17, 2024	21.22	21.26	21.22	21.26	1,250	-0.06(-0.30%)
Jan 16, 2024	21.50	21.50	21.31	21.32	6,189	-0.15(-0.69%)
Jan 12, 2024	21.47	21.47	21.47	21.47	100	+0.06(+0.27%)
Jan 11, 2024	21.41	21.41	21.41	21.41	12	+0.10(+0.47%)
Jan 10, 2024	21.31	21.31	21.31	21.31	1	-0.01(-0.07%)
Jan 09, 2024	21.34	21.34	21.32	21.32	792	+0.05(+0.23%)
Jan 08, 2024	21.29	21.29	21.28	21.28	307	+0.12(+0.57%)
Jan 05, 2024	21.16	21.16	21.16	21.16	100	-0.05(-0.24%)
Jan 04, 2024	21.23	21.23	21.20	21.20	500	-0.08(-0.40%)
Jan 03, 2024	21.22	21.31	21.22	21.29	2,198	-0.03(-0.16%)
Jan 02, 2024	21.31	21.35	21.31	21.32	5,580	-0.12(-0.56%)
Dec 29, 2023	21.44	21.44	21.44	21.44	100	-0.04(-0.18%)
Dec 28, 2023	21.48	21.48	21.48	21.48	1	-0.03(-0.14%)
Dec 27, 2023	21.45	21.51	21.45	21.51	2,126	+0.06(+0.28%)
Dec 26, 2023	21.44	21.46	21.44	21.45	400	+0.04(+0.19%)
Dec 22, 2023	21.39	21.41	21.39	21.41	1,090	-0.02(-0.11%)
Dec 21, 2023	21.41	21.44	21.41	21.43	3,086	+0.01(+0.06%)
Dec 20, 2023	21.43	21.43	21.42	21.42	482	+0.05(+0.24%)
Dec 19, 2023	21.41	21.41	21.37	21.37	653	+0.02(+0.10%)
Dec 18, 2023	21.35	21.35	21.35	21.35	104	-0.05(-0.23%)
Dec 15, 2023	21.41	21.41	21.39	21.40	2,306	-0.04(-0.17%)
Dec 14, 2023	21.44	21.44	21.44	21.44	0	+0.18(+0.84%)
Dec 13, 2023	21.05	21.26	21.05	21.26	402	+0.29(+1.39%)
Dec 12, 2023	20.90	20.96	20.90	20.96	113	+0.10(+0.47%)
Dec 11, 2023	20.87	20.87	20.85	20.87	102,929	-0.03(-0.13%)
Dec 08, 2023	20.89	20.89	20.89	20.89	100	-0.08(-0.39%)
Dec 07, 2023	21.01	21.01	20.98	20.98	101,486	+0.02(+0.10%)
Dec 06, 2023	20.96	20.96	20.96	20.96	2	+0.04(+0.19%)
Dec 05, 2023	20.91	20.91	20.91	20.91	123	+0.10(+0.50%)
Dec 04, 2023	20.81	20.81	20.81	20.81	142	-0.06(-0.29%)
Dec 01, 2023	20.87	20.87	20.87	20.87	0	+0.10(+0.50%)
Nov 30, 2023	20.79	20.79	20.77	20.77	132	-0.07(-0.34%)
Nov 29, 2023	20.84	20.84	20.84	20.84	51	+0.14(+0.67%)
Nov 28, 2023	20.61	20.70	20.61	20.70	731	+0.10(+0.46%)
Nov 27, 2023	20.56	20.61	20.56	20.61	301	+0.08(+0.37%)
Nov 24, 2023	20.53	20.53	20.53	20.53	259	-0.03(-0.15%)
Nov 22, 2023	20.52	20.56	20.52	20.56	702	+0.08(+0.37%)
Nov 21, 2023	20.50	20.50	20.48	20.48	113	-0.02(-0.07%)
Nov 20, 2023	20.48	20.50	20.47	20.50	3,880	+0.07(+0.32%)
Nov 17, 2023	20.43	20.43	20.43	20.43	100	+0.04(+0.21%)
Nov 16, 2023	20.38	20.39	20.38	20.39	320	+0.13(+0.62%)
Nov 15, 2023	20.29	20.29	20.27	20.27	200	-0.07(-0.37%)
Nov 14, 2023	20.33	20.34	20.33	20.34	1,000	+0.26(+1.29%)
Nov 13, 2023	20.02	20.08	20.02	20.08	501	-0.01(-0.02%)
Nov 10, 2023	20.09	20.09	20.09	20.09	100	+0.08(+0.41%)
Nov 09, 2023	20.00	20.00	20.00	20.00	671	-0.14(-0.68%)
Nov 08, 2023	20.14	20.14	20.13	20.14	6,708	+0.07(+0.32%)
Nov 07, 2023	20.07	20.07	20.07	20.07	5	+0.11(+0.55%)
Nov 06, 2023	19.96	19.96	19.96	19.96	2	-0.08(-0.40%)
Nov 03, 2023	20.18	20.18	20.04	20.04	2,179	+0.09(+0.46%)
Nov 02, 2023	19.95	19.95	19.95	19.95	95	+0.17(+0.88%)