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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	25.05	25.05	25.05	25.05	112	-0.00(-0.02%)
Oct 28, 2021	25.08	25.08	25.05	25.05	357	-0.04(-0.16%)
Oct 27, 2021	25.09	25.09	25.09	25.09	0	+0.10(+0.41%)
Oct 26, 2021	24.99	24.99	24.99	24.99	0	+0.08(+0.32%)
Oct 25, 2021	24.91	24.91	24.91	24.91	17	+0.02(+0.08%)
Oct 22, 2021	24.89	24.89	24.89	24.89	100	+0.05(+0.18%)
Oct 21, 2021	24.84	24.84	24.84	24.84	8	-0.04(-0.18%)
Oct 20, 2021	24.89	24.89	24.89	24.89	0	-0.04(-0.15%)
Oct 19, 2021	24.93	24.93	24.93	24.93	2	-0.08(-0.31%)
Oct 18, 2021	25.00	25.00	25.00	25.00	8	-0.04(-0.16%)
Oct 15, 2021	25.04	25.05	25.04	25.05	341	-0.05(-0.20%)
Oct 14, 2021	25.09	25.09	25.09	25.09	3	+0.08(+0.31%)
Oct 13, 2021	25.02	25.02	25.02	25.02	0	+0.09(+0.34%)
Oct 12, 2021	24.93	24.93	24.93	24.93	83	+0.10(+0.40%)
Oct 11, 2021	24.83	24.83	24.83	24.83	71	-0.05(-0.19%)
Oct 08, 2021	24.88	24.88	24.88	24.88	100	-0.08(-0.32%)
Oct 07, 2021	25.01	25.01	24.96	24.96	856	-0.07(-0.29%)
Oct 06, 2021	25.03	25.03	25.03	25.03	0	-0.00(-0.02%)
Oct 05, 2021	25.04	25.04	25.04	25.04	95	-0.06(-0.25%)
Oct 04, 2021	25.09	25.10	25.09	25.10	1,292	-0.05(-0.21%)
Oct 01, 2021	25.15	25.15	25.15	25.15	101	+0.07(+0.29%)
Sep 30, 2021	25.09	25.10	25.08	25.08	3,902	-0.03(-0.12%)
Sep 29, 2021	25.11	25.11	25.11	25.11	41	-0.00(-0.01%)
Sep 28, 2021	25.15	25.15	25.11	25.11	2,272	-0.17(-0.67%)
Sep 27, 2021	25.28	25.28	25.28	25.28	1	-0.03(-0.12%)
Sep 24, 2021	25.31	25.31	25.31	25.31	100	-0.04(-0.16%)
Sep 23, 2021	25.35	25.35	25.35	25.35	0	-0.11(-0.43%)
Sep 22, 2021	25.46	25.46	25.46	25.46	20	+0.04(+0.15%)
Sep 21, 2021	25.42	25.42	25.42	25.42	1	+0.01(+0.04%)
Sep 20, 2021	25.41	25.41	25.41	25.41	2	+0.04(+0.16%)
Sep 17, 2021	25.38	25.38	25.37	25.37	734	-0.04(-0.16%)
Sep 16, 2021	25.41	25.41	25.41	25.41	3	-0.02(-0.09%)
Sep 15, 2021	25.43	25.43	25.43	25.43	4	-0.02(-0.07%)
Sep 14, 2021	25.45	25.45	25.45	25.45	0	+0.05(+0.20%)
Sep 13, 2021	25.40	25.40	25.40	25.40	5	+0.03(+0.12%)
Sep 10, 2021	25.37	25.37	25.37	25.37	100	-0.04(-0.16%)
Sep 09, 2021	25.41	25.41	25.41	25.41	601	+0.10(+0.40%)
Sep 08, 2021	25.27	25.31	25.27	25.31	1,528	+0.07(+0.27%)
Sep 07, 2021	25.24	25.24	25.24	25.24	1	-0.09(-0.36%)
Sep 03, 2021	25.34	25.34	25.33	25.33	2,250	-0.05(-0.20%)
Sep 02, 2021	25.38	25.38	25.38	25.38	0	+0.03(+0.12%)
Sep 01, 2021	25.36	25.36	25.35	25.35	1,701	-0.04(-0.15%)
Aug 31, 2021	25.39	25.39	25.39	25.39	4	-0.01(-0.05%)
Aug 30, 2021	25.40	25.40	25.40	25.40	21	+0.03(+0.12%)
Aug 27, 2021	25.37	25.37	25.37	25.37	100	+0.09(+0.38%)
Aug 26, 2021	25.29	25.29	25.28	25.28	1,151	-0.01(-0.03%)
Aug 25, 2021	25.28	25.28	25.28	25.28	1	-0.04(-0.14%)
Aug 24, 2021	25.33	25.33	25.32	25.32	1,001	-0.04(-0.16%)
Aug 23, 2021	25.36	25.36	25.36	25.36	6	+0.01(+0.03%)
Aug 20, 2021	25.35	25.35	25.35	25.35	100	+0.00(+0.01%)
Aug 19, 2021	25.35	25.35	25.35	25.35	2	+0.05(+0.19%)
Aug 18, 2021	25.31	25.31	25.30	25.30	425	-0.03(-0.11%)
Aug 17, 2021	25.33	25.33	25.33	25.33	0	-0.02(-0.07%)
Aug 16, 2021	25.35	25.35	25.35	25.35	150	+0.01(+0.04%)
Aug 13, 2021	25.33	25.33	25.33	25.33	100	+0.10(+0.42%)
Aug 12, 2021	25.22	25.23	25.22	25.23	1,917	+0.01(+0.05%)
Aug 11, 2021	25.22	25.22	25.22	25.22	21	+0.04(+0.15%)
Aug 10, 2021	25.18	25.18	25.18	25.18	51	-0.04(-0.15%)
Aug 09, 2021	25.30	25.30	25.22	25.22	106	-0.08(-0.32%)
Aug 06, 2021	25.30	25.30	25.30	25.30	1,605	-0.14(-0.54%)
Aug 05, 2021	25.44	25.44	25.44	25.44	7	-0.06(-0.23%)
Aug 04, 2021	25.50	25.50	25.50	25.50	3	-0.00(-0.01%)
Aug 03, 2021	25.50	25.50	25.50	25.50	0	+0.03(+0.11%)