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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	22.69	22.69	22.69	22.69	100	-0.03(-0.15%)
Mar 31, 2022	22.72	22.72	22.72	22.72	40	+0.01(+0.05%)
Mar 30, 2022	22.71	22.71	22.71	22.71	1	+0.05(+0.24%)
Mar 29, 2022	22.65	22.65	22.65	22.65	3	+0.14(+0.63%)
Mar 28, 2022	22.51	22.51	22.51	22.51	4	+0.07(+0.32%)
Mar 25, 2022	22.44	22.44	22.44	22.44	100	-0.14(-0.64%)
Mar 24, 2022	22.56	22.61	22.53	22.58	16,521	+0.00(+0.00%)
Mar 23, 2022	22.58	22.58	22.58	22.58	0	+0.05(+0.21%)
Mar 22, 2022	22.57	22.57	22.54	22.54	1,200	-0.05(-0.24%)
Mar 21, 2022	22.59	22.59	22.59	22.59	2	-0.22(-0.98%)
Mar 18, 2022	22.80	22.81	22.80	22.81	301	+0.05(+0.21%)
Mar 17, 2022	22.77	22.77	22.77	22.77	2	+0.15(+0.64%)
Mar 16, 2022	22.62	22.62	22.62	22.62	1	+0.16(+0.69%)
Mar 15, 2022	22.46	22.46	22.46	22.46	0	+0.10(+0.46%)
Mar 14, 2022	22.36	22.36	22.36	22.36	104	-0.27(-1.18%)
Mar 11, 2022	22.67	22.67	22.63	22.63	1,275	-0.06(-0.28%)
Mar 10, 2022	22.69	22.69	22.69	22.69	4	-0.16(-0.70%)
Mar 09, 2022	22.85	22.85	22.85	22.85	3	+0.03(+0.14%)
Mar 08, 2022	22.82	22.82	22.82	22.82	6	-0.11(-0.46%)
Mar 07, 2022	22.93	22.93	22.93	22.93	2	-0.23(-0.97%)
Mar 04, 2022	23.16	23.16	23.16	23.16	0	-0.02(-0.10%)
Mar 03, 2022	23.18	23.18	23.18	23.18	3	+0.05(+0.22%)
Mar 02, 2022	23.10	23.13	23.10	23.13	400	-0.26(-1.13%)
Mar 01, 2022	23.40	23.40	23.39	23.39	801	+0.01(+0.04%)
Feb 28, 2022	23.38	23.38	23.38	23.38	1	+0.10(+0.41%)
Feb 25, 2022	23.29	23.29	23.29	23.29	0	+0.05(+0.21%)
Feb 24, 2022	23.24	23.24	23.24	23.24	1	-0.03(-0.12%)
Feb 23, 2022	23.26	23.26	23.26	23.26	3	-0.13(-0.55%)
Feb 22, 2022	23.39	23.39	23.39	23.39	0	-0.08(-0.34%)
Feb 18, 2022				23.47	0	+0.01(+0.06%)
Feb 17, 2022	23.46	23.46	23.46	23.46	0	-0.00(-0.01%)
Feb 16, 2022	23.46	23.46	23.46	23.46	0	+0.03(+0.13%)
Feb 15, 2022	23.43	23.43	23.43	23.43	2	-0.07(-0.29%)
Feb 14, 2022	23.50	23.50	23.50	23.50	0	-0.13(-0.57%)
Feb 11, 2022	23.63	23.63	23.63	23.63	100	+0.09(+0.39%)
Feb 10, 2022	23.54	23.54	23.54	23.54	3	-0.24(-1.02%)
Feb 09, 2022	23.78	23.78	23.78	23.78	2	+0.06(+0.24%)
Feb 08, 2022	23.79	23.79	23.72	23.72	812	-0.06(-0.23%)
Feb 07, 2022	23.78	23.78	23.78	23.78	2	+0.02(+0.08%)
Feb 04, 2022	23.76	23.76	23.76	23.76	100	-0.19(-0.79%)
Feb 03, 2022	23.93	23.98	23.93	23.95	517	-0.13(-0.52%)
Feb 02, 2022	24.07	24.07	24.07	24.07	30	+0.01(+0.04%)