VanEck Moody's Analytics BBB Corporate Bond ETF (NY:MBBB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	21.14	21.14	21.14	21.14	91	-0.01(-0.04%)
May 08, 2025	21.21	21.21	21.15	21.15	363	-0.08(-0.35%)
May 07, 2025	21.23	21.23	21.23	21.23	12	+0.05(+0.23%)
May 06, 2025	21.18	21.18	21.18	21.18	17	+0.02(+0.11%)
May 05, 2025	21.16	21.16	21.16	21.16	61	-0.02(-0.11%)
May 02, 2025	21.18	21.18	21.18	21.18	100	-0.03(-0.14%)
May 01, 2025	21.21	21.21	21.21	21.21	491	-0.18(-0.86%)
Apr 30, 2025	21.37	21.39	21.36	21.39	1,071	-0.02(-0.07%)
Apr 29, 2025	21.41	21.41	21.41	21.41	50	+0.02(+0.07%)
Apr 28, 2025	21.39	21.39	21.39	21.39	57	+0.03(+0.16%)
Apr 25, 2025	21.35	21.36	21.34	21.36	1,811	+0.11(+0.52%)
Apr 24, 2025	21.25	21.25	21.25	21.25	1	+0.16(+0.74%)
Apr 23, 2025	21.09	21.09	21.09	21.09	55	+0.08(+0.36%)
Apr 22, 2025	21.02	21.02	21.02	21.02	310	+0.04(+0.18%)
Apr 21, 2025	20.98	20.98	20.98	20.98	2	-0.14(-0.67%)
Apr 17, 2025	21.12	21.12	21.12	21.12	100	-0.01(-0.03%)
Apr 16, 2025	21.13	21.13	21.13	21.13	1	+0.07(+0.34%)
Apr 15, 2025	21.05	21.05	21.05	21.05	10	+0.08(+0.40%)
Apr 14, 2025	20.97	20.97	20.97	20.97	4	+0.11(+0.51%)
Apr 11, 2025	20.86	20.87	20.86	20.87	203	-0.01(-0.05%)
Apr 10, 2025	20.89	20.89	20.88	20.88	101	-0.27(-1.27%)
Apr 09, 2025	21.14	21.14	21.14	21.14	56	+0.29(+1.39%)
Apr 08, 2025	20.96	20.96	20.85	20.85	139	-0.23(-1.09%)
Apr 07, 2025	21.08	21.08	21.08	21.08	49	-0.33(-1.53%)
Apr 04, 2025	21.41			21.41	100	-0.04(-0.18%)
Apr 03, 2025	21.41			21.45	11	+0.01(+0.05%)
Apr 02, 2025	21.41	21.44	21.40	21.44	868	+0.02(+0.12%)
Apr 01, 2025	21.41	21.41	21.41	21.41	4	+0.05(+0.24%)
Mar 31, 2025	21.36	21.36	21.36	21.36	2	+0.03(+0.14%)
Mar 28, 2025	21.33	21.33	21.33	21.33	100	+0.10(+0.48%)
Mar 27, 2025	21.23	21.23	21.23	21.23	1	-0.03(-0.14%)
Mar 26, 2025	21.26	21.26	21.26	21.26	85	-0.06(-0.29%)
Mar 25, 2025	21.32	21.32	21.32	21.32	0	+0.03(+0.14%)
Mar 24, 2025	21.29	21.29	21.29	21.29	0	-0.08(-0.37%)
Mar 21, 2025	21.37	21.37	21.37	21.37	0	-0.02(-0.10%)
Mar 20, 2025	21.39	21.39	21.39	21.39	42	-0.00(-0.01%)
Mar 19, 2025	21.28	21.40	21.28	21.40	165	+0.09(+0.41%)
Mar 18, 2025	21.31	21.31	21.31	21.31	1	+0.04(+0.19%)
Mar 17, 2025	21.27	21.27	21.27	21.27	52	+0.03(+0.16%)
Mar 14, 2025	21.23	21.23	21.23	21.23	100	-0.00(-0.01%)
Mar 13, 2025	21.24	21.24	21.24	21.24	0	+0.04(+0.18%)
Mar 12, 2025	21.20	21.20	21.20	21.20	65	-0.06(-0.29%)
Mar 11, 2025	21.26	21.26	21.26	21.26	6	-0.12(-0.54%)
Mar 10, 2025	21.37	21.37	21.37	21.37	8	+0.06(+0.28%)
Mar 07, 2025	21.31	21.31	21.31	21.31	100	-0.02(-0.09%)
Mar 06, 2025	21.33	21.33	21.33	21.33	69	-0.06(-0.28%)
Mar 05, 2025	21.41	21.41	21.39	21.39	1,833	-0.04(-0.20%)
Mar 04, 2025	21.43	21.43	21.43	21.43	48	-0.04(-0.18%)