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

Historical Prices

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