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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)