Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	20.45	20.45	20.42	20.45	10,413	-0.01(-0.03%)
Oct 28, 2016	20.45	20.45	20.43	20.45	4,634	+0.01(+0.05%)
Oct 27, 2016	20.46	20.46	20.42	20.44	17,754	+0.02(+0.07%)
Oct 26, 2016	20.44	20.45	20.43	20.43	4,861	+0.01(+0.04%)
Oct 25, 2016	20.41	20.44	20.41	20.42	8,557	+0.01(+0.04%)
Oct 24, 2016	20.42	20.44	20.41	20.41	11,882	-0.03(-0.16%)
Oct 21, 2016	20.41	20.44	20.41	20.44	19,482	+0.01(+0.04%)
Oct 20, 2016	20.44	20.44	20.40	20.44	7,168	+0.01(+0.04%)
Oct 19, 2016	20.43	20.44	20.42	20.43	8,396	+0.02(+0.12%)
Oct 18, 2016	20.40	20.44	20.39	20.40	21,862	-0.03(-0.16%)
Oct 17, 2016	20.41	20.44	20.41	20.44	7,469	+0.03(+0.14%)
Oct 14, 2016	20.44	20.45	20.40	20.41	29,046	-0.02(-0.10%)
Oct 13, 2016	20.42	20.43	20.41	20.43	9,553	+0.02(+0.10%)
Oct 12, 2016	20.44	20.44	20.40	20.41	3,497	-0.00(-0.02%)
Oct 11, 2016	20.41	20.43	20.40	20.41	4,663	+0.00(+0.02%)
Oct 10, 2016	20.44	20.44	20.39	20.41	6,801	+0.01(+0.03%)
Oct 07, 2016	20.43	20.43	20.40	20.40	6,367	+0.01(+0.06%)
Oct 06, 2016	20.42	20.44	20.39	20.39	8,637	-0.00(-0.02%)
Oct 05, 2016	20.39	20.41	20.39	20.39	6,432	+0.00(+0.00%)
Oct 04, 2016	20.39	20.43	20.39	20.39	16,672	-0.05(-0.24%)
Oct 03, 2016	20.44	20.44	20.42	20.44	9,812	+0.02(+0.10%)
Sep 30, 2016	20.41	20.43	20.41	20.42	1,576	+0.00(+0.00%)
Sep 29, 2016	20.43	20.43	20.42	20.42	1,860	-0.00(-0.02%)
Sep 28, 2016	20.42	20.44	20.41	20.43	9,737	+0.00(+0.01%)
Sep 27, 2016	20.45	20.46	20.42	20.42	38,360	-0.03(-0.15%)
Sep 26, 2016	20.45	20.46	20.43	20.46	44,528	+0.01(+0.04%)
Sep 23, 2016	20.44	20.45	20.40	20.45	30,410	+0.01(+0.04%)
Sep 22, 2016	20.43	20.44	20.40	20.44	16,777	+0.03(+0.16%)
Sep 21, 2016	20.43	20.44	20.41	20.41	7,637	-0.02(-0.10%)
Sep 20, 2016	20.44	20.45	20.41	20.43	3,647	-0.00(-0.02%)
Sep 19, 2016	20.41	20.44	20.41	20.43	5,170	+0.03(+0.14%)
Sep 16, 2016	20.43	20.45	20.40	20.40	3,786	-0.03(-0.15%)
Sep 15, 2016	20.42	20.45	20.42	20.43	10,447	+0.02(+0.09%)
Sep 14, 2016	20.40	20.43	20.40	20.41	8,234	+0.02(+0.08%)
Sep 13, 2016	20.41	20.43	20.40	20.40	17,034	-0.01(-0.03%)
Sep 12, 2016	20.39	20.44	20.37	20.40	28,100	+0.01(+0.03%)
Sep 09, 2016	20.40	20.44	20.40	20.40	2,591	+0.00(+0.00%)
Sep 08, 2016	20.45	20.45	20.40	20.40	8,508	+0.00(+0.00%)
Sep 07, 2016	20.41	20.44	20.40	20.40	71,836	-0.01(-0.04%)
Sep 06, 2016	20.41	20.41	20.38	20.41	7,560	-0.01(-0.03%)
Sep 02, 2016	20.39	20.41	20.41	20.41	4,026	+0.02(+0.08%)
Sep 01, 2016	20.38	20.43	20.38	20.40	7,251	-0.01(-0.06%)
Aug 31, 2016	20.41	20.41	20.38	20.41	4,224	+0.02(+0.12%)
Aug 30, 2016	20.38	20.41	20.38	20.39	39,358	-0.03(-0.16%)
Aug 29, 2016	20.41	20.43	20.38	20.42	70,028	+0.04(+0.21%)
Aug 26, 2016	20.39	20.39	20.37	20.37	1,236	-0.02(-0.08%)
Aug 25, 2016	20.39	20.39	20.37	20.39	7,178	+0.00(+0.02%)
Aug 24, 2016	20.39	20.39	20.34	20.39	24,980	+0.02(+0.08%)
Aug 23, 2016	20.37	20.37	20.34	20.37	2,858	+0.02(+0.12%)
Aug 22, 2016	20.38	20.38	20.33	20.34	3,925	-0.01(-0.04%)
Aug 19, 2016	20.35	20.37	20.34	20.35	7,278	-0.03(-0.16%)
Aug 18, 2016	20.37	20.39	20.37	20.39	4,838	+0.04(+0.20%)
Aug 17, 2016	20.39	20.39	20.34	20.34	4,421	-0.04(-0.20%)
Aug 16, 2016	20.35	20.39	20.35	20.39	2,214	-0.01(-0.04%)
Aug 15, 2016	20.37	20.39	20.34	20.39	10,825	+0.05(+0.26%)
Aug 12, 2016	20.34	20.37	20.34	20.34	2,649	-0.02(-0.08%)
Aug 11, 2016	20.36	20.37	20.34	20.36	9,571	-0.01(-0.03%)
Aug 10, 2016	20.37	20.37	20.33	20.36	5,647	+0.03(+0.13%)
Aug 09, 2016	20.37	20.38	20.34	20.34	6,827	-0.02(-0.12%)
Aug 08, 2016	20.36	20.36	20.33	20.36	2,621	+0.02(+0.12%)
Aug 05, 2016	20.33	20.37	20.33	20.34	2,153	-0.02(-0.12%)
Aug 04, 2016	20.34	20.36	20.34	20.36	4,231	+0.03(+0.16%)
Aug 03, 2016	20.35	20.36	20.33	20.33	3,832	+0.00(+0.00%)
Aug 02, 2016	20.33	20.34	20.32	20.33	5,534	-0.05(-0.24%)