Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.94	20.94	20.92	20.93	37,237	+0.02(+0.12%)
Jul 28, 2017	20.95	20.95	20.91	20.91	93,607	-0.02(-0.11%)
Jul 27, 2017	20.94	20.94	20.92	20.93	31,767	-0.00(-0.02%)
Jul 26, 2017	20.92	20.95	20.92	20.94	54,816	-0.01(-0.06%)
Jul 25, 2017	20.94	20.95	20.92	20.95	110,189	+0.01(+0.04%)
Jul 24, 2017	20.94	20.94	20.92	20.94	73,897	+0.00(+0.00%)
Jul 21, 2017	20.94	20.94	20.92	20.94	27,692	+0.01(+0.04%)
Jul 20, 2017	20.91	21.09	20.91	20.93	178,939	+0.00(+0.02%)
Jul 19, 2017	20.93	20.94	20.92	20.93	77,062	-0.01(-0.03%)
Jul 18, 2017	20.93	20.94	20.92	20.93	54,990	-0.01(-0.03%)
Jul 17, 2017	20.92	20.94	20.92	20.94	20,405	+0.00(+0.00%)
Jul 14, 2017	20.92	20.94	20.92	20.94	48,591	+0.01(+0.04%)
Jul 13, 2017	20.92	20.93	20.92	20.93	19,556	+0.00(+0.00%)
Jul 12, 2017	20.90	20.93	20.90	20.93	23,274	+0.03(+0.13%)
Jul 11, 2017	20.92	20.92	20.89	20.90	214,996	-0.02(-0.09%)
Jul 10, 2017	20.92	20.93	20.91	20.92	62,803	+0.01(+0.04%)
Jul 07, 2017	20.92	20.92	20.90	20.92	32,938	+0.02(+0.12%)
Jul 06, 2017	20.91	20.92	20.88	20.89	10,504	-0.02(-0.12%)
Jul 05, 2017	20.91	20.92	20.90	20.92	36,797	-0.01(-0.04%)
Jul 03, 2017	20.90	20.97	20.89	20.92	69,108	+0.02(+0.10%)
Jun 30, 2017	20.89	20.90	20.88	20.90	22,338	+0.02(+0.08%)
Jun 29, 2017	20.89	20.89	20.87	20.89	29,799	-0.02(-0.08%)
Jun 28, 2017	20.89	20.92	20.88	20.90	98,883	+0.02(+0.08%)
Jun 27, 2017	20.88	20.89	20.86	20.89	53,394	+0.01(+0.04%)
Jun 26, 2017	20.87	20.88	20.86	20.88	37,268	+0.01(+0.04%)
Jun 23, 2017	20.88	20.88	20.85	20.87	41,937	-0.01(-0.04%)
Jun 22, 2017	20.85	20.88	20.85	20.88	18,595	+0.01(+0.04%)
Jun 21, 2017	20.87	20.88	20.86	20.87	12,580	+0.00(+0.00%)
Jun 20, 2017	20.85	20.88	20.85	20.87	26,161	+0.00(+0.00%)
Jun 19, 2017	20.86	20.87	20.84	20.87	16,167	+0.01(+0.04%)
Jun 16, 2017	20.85	20.87	20.84	20.86	35,707	+0.01(+0.04%)
Jun 15, 2017	20.87	20.87	20.84	20.85	48,207	-0.02(-0.08%)
Jun 14, 2017	20.86	20.87	20.84	20.87	35,236	+0.02(+0.08%)
Jun 13, 2017	20.86	20.86	20.84	20.85	28,266	-0.01(-0.04%)
Jun 12, 2017	20.86	20.86	20.84	20.86	36,702	+0.03(+0.16%)
Jun 09, 2017	20.85	20.86	20.83	20.83	135,950	-0.02(-0.12%)
Jun 08, 2017	20.85	20.86	20.84	20.85	10,711	-0.00(-0.02%)
Jun 07, 2017	20.84	20.86	20.83	20.86	44,715	+0.02(+0.08%)
Jun 06, 2017	20.84	20.84	20.82	20.84	81,561	+0.01(+0.04%)
Jun 05, 2017	20.83	20.84	20.82	20.83	63,632	-0.00(-0.00%)
Jun 02, 2017	20.84	20.84	20.83	20.83	47,189	-0.00(-0.01%)
Jun 01, 2017	20.84	20.84	20.82	20.84	59,467	+0.00(+0.02%)
May 31, 2017	20.81	20.83	20.81	20.83	60,862	+0.00(+0.00%)
May 30, 2017	20.83	20.85	20.81	20.83	72,733	+0.00(+0.02%)
May 26, 2017	20.83	20.83	20.82	20.83	32,099	-0.00(-0.02%)
May 25, 2017	20.82	20.83	20.82	20.83	45,837	+0.01(+0.06%)
May 24, 2017	20.82	20.82	20.82	20.82	17,467	+0.01(+0.03%)
May 23, 2017	20.83	20.83	20.81	20.81	162,612	-0.02(-0.09%)
May 22, 2017	20.83	20.83	20.82	20.83	67,825	-0.01(-0.04%)
May 19, 2017	20.83	20.84	20.83	20.84	33,808	+0.02(+0.08%)
May 18, 2017	20.83	20.83	20.82	20.82	87,800	-0.00(-0.02%)
May 17, 2017	20.82	20.83	20.82	20.83	25,763	+0.00(+0.00%)
May 16, 2017	20.83	20.83	20.82	20.83	78,106	-0.00(-0.02%)
May 15, 2017	20.83	20.83	20.82	20.83	43,689	+0.00(+0.00%)
May 12, 2017	20.82	20.83	20.82	20.83	37,433	+0.00(+0.02%)
May 11, 2017	20.82	20.83	20.82	20.83	31,323	-0.00(-0.02%)
May 10, 2017	20.83	20.83	20.82	20.83	49,016	+0.00(+0.00%)
May 09, 2017	20.83	20.83	20.82	20.83	68,400	+0.00(+0.00%)
May 08, 2017	20.83	20.84	20.82	20.83	88,072	+0.02(+0.08%)
May 05, 2017	20.82	20.83	20.81	20.82	49,345	-0.01(-0.04%)
May 04, 2017	20.81	20.82	20.81	20.82	14,249	+0.02(+0.12%)
May 03, 2017	20.82	20.82	20.80	20.80	43,197	-0.00(-0.02%)
May 02, 2017	20.81	20.82	20.80	20.80	27,596	-0.01(-0.06%)