Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.63	20.78	20.54	20.55	64,668	-0.02(-0.10%)
Jan 30, 2017	20.55	20.58	20.54	20.57	58,810	+0.00(+0.02%)
Jan 27, 2017	20.55	20.57	20.55	20.56	54,092	+0.01(+0.04%)
Jan 26, 2017	20.55	20.58	20.54	20.55	38,793	+0.01(+0.04%)
Jan 25, 2017	20.54	20.58	20.51	20.55	97,874	+0.01(+0.04%)
Jan 24, 2017	20.53	20.56	20.51	20.54	40,188	+0.01(+0.05%)
Jan 23, 2017	20.53	20.53	20.50	20.53	52,291	+0.02(+0.07%)
Jan 20, 2017	20.53	20.53	20.49	20.51	40,399	+0.01(+0.04%)
Jan 19, 2017	20.50	20.51	20.50	20.50	19,985	-0.01(-0.04%)
Jan 18, 2017	20.53	20.53	20.50	20.51	31,042	-0.02(-0.08%)
Jan 17, 2017	20.51	20.53	20.48	20.53	133,004	+0.02(+0.08%)
Jan 13, 2017		20.51	20.51	20.51	0	+0.01(+0.04%)
Jan 12, 2017	20.49	20.52	20.48	20.50	51,279	-0.02(-0.08%)
Jan 11, 2017	20.51	20.52	20.50	20.52	23,086	-0.01(-0.04%)
Jan 10, 2017	20.51	20.53	20.50	20.53	35,347	+0.01(+0.04%)
Jan 09, 2017	20.50	20.52	20.50	20.52	24,070	+0.00(+0.01%)
Jan 06, 2017	20.51	20.52	20.48	20.52	51,746	+0.01(+0.04%)
Jan 05, 2017	20.50	20.51	20.48	20.51	10,339	-0.00(-0.01%)
Jan 04, 2017	20.49	20.52	20.46	20.51	209,977	+0.02(+0.12%)
Jan 03, 2017	20.48	20.49	20.43	20.49	82,287	+0.01(+0.04%)
Dec 30, 2016		20.48	20.48	20.48	0	+0.00(+0.00%)
Dec 29, 2016	20.49	20.49	20.45	20.48	29,835	+0.00(+0.01%)
Dec 28, 2016	20.47	20.48	20.47	20.48	8,878	+0.01(+0.07%)
Dec 27, 2016	20.47	20.48	20.44	20.46	66,177	-0.01(-0.06%)
Dec 23, 2016		20.48	20.48	20.48	0	+0.03(+0.12%)
Dec 22, 2016	20.46	20.47	20.44	20.45	30,011	-0.01(-0.04%)
Dec 21, 2016	20.46	20.47	20.44	20.46	27,554	+0.02(+0.09%)
Dec 20, 2016	20.45	20.45	20.44	20.44	8,994	-0.01(-0.05%)
Dec 19, 2016	20.45	20.45	20.44	20.45	40,154	+0.02(+0.12%)
Dec 16, 2016	20.45	20.45	20.42	20.43	48,196	-0.02(-0.08%)
Dec 15, 2016	20.44	20.44	20.42	20.44	22,551	+0.01(+0.06%)
Dec 14, 2016	20.43	20.44	20.40	20.43	34,003	+0.02(+0.10%)
Dec 13, 2016	20.43	20.44	20.41	20.41	24,268	+0.01(+0.04%)
Dec 12, 2016	20.42	20.42	20.40	20.40	27,163	+0.00(+0.00%)
Dec 09, 2016	20.44	20.44	20.40	20.40	26,225	-0.02(-0.08%)
Dec 08, 2016	20.43	20.43	20.40	20.42	18,339	+0.02(+0.08%)
Dec 07, 2016	20.40	20.43	20.40	20.40	33,421	+0.00(+0.00%)
Dec 06, 2016	20.42	20.42	20.39	20.40	58,085	+0.00(+0.00%)
Dec 05, 2016	20.40	20.42	20.39	20.40	14,530	-0.02(-0.08%)
Dec 02, 2016	20.42	20.42	20.40	20.42	22,361	+0.00(+0.00%)
Dec 01, 2016	20.43	20.43	20.41	20.42	17,103	+0.01(+0.03%)
Nov 30, 2016	20.43	20.43	20.38	20.41	52,336	+0.02(+0.08%)
Nov 29, 2016	20.42	20.43	20.40	20.40	37,697	-0.01(-0.04%)
Nov 28, 2016	20.40	20.42	20.40	20.41	8,062	-0.01(-0.04%)
Nov 25, 2016	20.40	20.43	20.40	20.41	14,482	+0.00(+0.00%)
Nov 23, 2016		20.41	20.41	20.41	0	+0.01(+0.06%)
Nov 22, 2016	20.41	20.41	20.40	20.40	25,432	+0.00(+0.02%)
Nov 21, 2016	20.40	20.41	20.39	20.40	36,387	-0.00(-0.01%)
Nov 18, 2016	20.36	20.41	20.35	20.40	100,111	+0.03(+0.13%)
Nov 17, 2016	20.37	20.41	20.35	20.37	83,232	+0.01(+0.03%)
Nov 16, 2016	20.36	20.37	20.33	20.37	49,972	+0.03(+0.17%)
Nov 15, 2016	20.36	20.36	20.33	20.33	32,396	-0.02(-0.11%)
Nov 14, 2016	20.36	20.37	20.32	20.35	34,030	+0.03(+0.15%)
Nov 11, 2016	20.35	20.38	20.32	20.32	45,321	-0.02(-0.10%)
Nov 10, 2016	20.33	20.39	20.32	20.35	118,985	-0.02(-0.09%)
Nov 09, 2016	20.33	20.36	20.32	20.36	9,030	+0.03(+0.13%)
Nov 08, 2016	20.36	20.38	20.32	20.34	6,637	-0.01(-0.05%)
Nov 07, 2016	20.33	20.41	20.32	20.35	119,338	-0.01(-0.04%)
Nov 04, 2016	20.36	20.36	20.33	20.36	5,679	+0.00(+0.00%)
Nov 03, 2016	20.32	20.36	20.32	20.36	10,736	+0.00(+0.00%)
Nov 02, 2016	20.36	20.36	20.32	20.36	6,713	+0.00(+0.01%)