Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	20.31	20.31	20.28	20.31	4,245	+0.02(+0.12%)
Aug 30, 2016	20.28	20.31	20.28	20.29	39,552	-0.03(-0.16%)
Aug 29, 2016	20.31	20.33	20.28	20.32	70,373	+0.04(+0.21%)
Aug 26, 2016	20.29	20.29	20.28	20.28	1,242	-0.02(-0.08%)
Aug 25, 2016	20.29	20.29	20.27	20.29	7,213	+0.00(+0.02%)
Aug 24, 2016	20.29	20.29	20.24	20.29	25,103	+0.02(+0.08%)
Aug 23, 2016	20.27	20.27	20.24	20.27	2,872	+0.02(+0.12%)
Aug 22, 2016	20.28	20.28	20.23	20.25	3,945	-0.01(-0.04%)
Aug 19, 2016	20.25	20.27	20.25	20.25	7,314	-0.03(-0.16%)
Aug 18, 2016	20.27	20.29	20.27	20.29	4,861	+0.04(+0.20%)
Aug 17, 2016	20.29	20.29	20.25	20.25	4,443	-0.04(-0.20%)
Aug 16, 2016	20.25	20.29	20.25	20.29	2,225	-0.01(-0.04%)
Aug 15, 2016	20.27	20.29	20.24	20.29	10,878	+0.05(+0.26%)
Aug 12, 2016	20.24	20.27	20.24	20.24	2,662	-0.02(-0.08%)
Aug 11, 2016	20.26	20.27	20.24	20.26	9,618	-0.01(-0.03%)
Aug 10, 2016	20.27	20.27	20.23	20.26	5,675	+0.03(+0.13%)
Aug 09, 2016	20.27	20.28	20.24	20.24	6,861	-0.02(-0.12%)
Aug 08, 2016	20.26	20.26	20.23	20.26	2,634	+0.02(+0.12%)
Aug 05, 2016	20.23	20.27	20.23	20.24	2,163	-0.02(-0.12%)
Aug 04, 2016	20.24	20.26	20.24	20.26	4,251	+0.03(+0.16%)
Aug 03, 2016	20.25	20.26	20.23	20.23	3,851	+0.00(+0.00%)
Aug 02, 2016	20.23	20.25	20.22	20.23	5,561	-0.05(-0.24%)
Aug 01, 2016	20.26	20.28	20.22	20.28	23,878	+0.06(+0.30%)
Jul 29, 2016	20.22	20.27	20.22	20.22	2,559	+0.01(+0.04%)
Jul 28, 2016	20.21	20.25	20.21	20.21	7,662	+0.00(+0.00%)
Jul 27, 2016	20.21	20.25	20.20	20.21	4,134	+0.02(+0.08%)
Jul 26, 2016	20.19	20.21	20.19	20.19	4,075	-0.01(-0.04%)
Jul 25, 2016	20.19	20.21	20.19	20.20	7,132	+0.00(+0.00%)
Jul 22, 2016	20.21	20.21	20.19	20.20	11,677	-0.01(-0.03%)
Jul 21, 2016	20.19	20.21	20.19	20.21	1,680	+0.02(+0.08%)
Jul 20, 2016	20.19	20.21	20.19	20.19	9,553	+0.00(+0.00%)
Jul 19, 2016	20.19	20.21	20.19	20.19	41,686	+0.01(+0.04%)
Jul 18, 2016	20.19	20.19	20.19	20.19	9,349	+0.02(+0.08%)
Jul 15, 2016	20.17	20.19	20.17	20.17	5,440	-0.02(-0.12%)
Jul 14, 2016	20.17	20.19	20.17	20.19	17,173	+0.00(+0.00%)
Jul 13, 2016	20.19	20.19	20.17	20.19	4,704	-0.01(-0.04%)
Jul 12, 2016	20.21	20.21	20.17	20.20	8,555	+0.00(+0.02%)
Jul 11, 2016	20.20	20.23	20.17	20.20	15,829	+0.02(+0.08%)
Jul 08, 2016	20.20	20.16	20.17	20.18	7,306	+0.02(+0.10%)
Jul 07, 2016	20.18	20.19	20.15	20.16	5,769	-0.02(-0.07%)
Jul 06, 2016	20.16	20.18	20.16	20.18	1,739	+0.01(+0.03%)
Jul 05, 2016	20.15	20.19	20.14	20.17	16,111	-0.02(-0.12%)
Jul 01, 2016	20.14	20.19	20.19	20.19	5,774	+0.02(+0.09%)
Jun 30, 2016	20.16	20.18	20.14	20.18	3,879	-0.00(-0.00%)
Jun 29, 2016	20.18	20.20	20.15	20.18	9,540	+0.02(+0.12%)
Jun 28, 2016	20.19	20.19	20.10	20.15	35,916	-0.02(-0.12%)
Jun 27, 2016	20.18	20.18	20.14	20.18	23,440	-0.02(-0.08%)
Jun 24, 2016	20.18	20.20	20.18	20.19	8,140	+0.02(+0.08%)
Jun 23, 2016	20.20	20.20	20.18	20.18	11,808	+0.01(+0.04%)
Jun 22, 2016	20.19	20.19	20.16	20.17	4,193	+0.01(+0.04%)
Jun 21, 2016	20.12	20.17	20.12	20.16	13,170	+0.03(+0.16%)
Jun 20, 2016	20.18	20.20	20.13	20.13	10,609	-0.03(-0.13%)
Jun 17, 2016	20.15	20.18	20.13	20.15	19,779	+0.02(+0.09%)
Jun 16, 2016	20.18	20.19	20.09	20.13	34,607	+0.02(+0.08%)
Jun 15, 2016	20.15	20.15	20.11	20.12	3,366	+0.00(+0.00%)
Jun 14, 2016	20.13	20.13	20.11	20.12	14,136	+0.02(+0.08%)
Jun 13, 2016	20.12	20.12	20.09	20.10	11,939	-0.01(-0.03%)
Jun 10, 2016	20.12	20.13	20.09	20.11	8,609	+0.00(+0.01%)
Jun 09, 2016	20.12	20.12	20.09	20.11	2,501	+0.00(+0.02%)
Jun 08, 2016	20.13	20.13	20.10	20.10	9,444	+0.01(+0.04%)
Jun 07, 2016	20.16	20.17	20.09	20.09	21,031	-0.02(-0.08%)
Jun 06, 2016	20.10	20.15	20.09	20.11	8,560	+0.02(+0.08%)
Jun 03, 2016	20.17	20.17	20.09	20.09	7,284	-0.03(-0.16%)
Jun 02, 2016	20.17	20.17	20.10	20.13	6,336	+0.00(+0.00%)