Skip to main content

Vaneck Moody's BBB Corp Bond ETF (NY: MBBB )

21.26 +0.07 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.91 24.91 24.91 24.91 2 +0.01(+0.06%)
Nov 29, 2021 24.88 24.90 24.88 24.90 558 +0.04(+0.15%)
Nov 26, 2021 24.86 24.86 24.86 24.86 100 +0.11(+0.44%)
Nov 24, 2021 24.75 24.75 24.75 24.75 100 +0.06(+0.23%)
Nov 23, 2021 24.74 24.74 24.70 24.70 1,258 -0.10(-0.41%)
Nov 22, 2021 24.80 24.80 24.80 24.80 2 -0.16(-0.62%)
Nov 19, 2021 24.96 24.96 24.96 24.96 100 +0.05(+0.20%)
Nov 18, 2021 24.91 24.91 24.91 24.91 800 +0.03(+0.10%)
Nov 17, 2021 24.88 24.88 24.88 24.88 0 +0.07(+0.27%)
Nov 16, 2021 24.81 24.81 24.81 24.81 15 -0.03(-0.11%)
Nov 15, 2021 24.84 24.84 24.84 24.84 4 -0.13(-0.52%)
Nov 12, 2021 24.96 24.97 24.96 24.97 6,070 -0.01(-0.02%)
Nov 11, 2021 24.98 24.98 24.98 24.98 0 -0.05(-0.22%)
Nov 10, 2021 25.03 25.03 25.03 25.03 0 -0.18(-0.71%)
Nov 09, 2021 25.21 25.21 25.21 25.21 1 +0.06(+0.23%)
Nov 08, 2021 25.15 25.15 25.15 25.15 205 -0.07(-0.26%)
Nov 05, 2021 25.22 25.22 25.22 25.22 100 +0.13(+0.51%)
Nov 04, 2021 25.03 25.09 25.03 25.09 4,541 +0.08(+0.30%)
Nov 03, 2021 25.03 25.03 25.01 25.01 1,504 -0.02(-0.08%)
Nov 02, 2021 25.00 25.03 25.00 25.03 4,009 +0.06(+0.26%)
Nov 01, 2021 24.97 24.97 24.97 24.97 0 -0.08(-0.33%)
Oct 29, 2021 25.05 25.05 25.05 25.05 112 -0.00(-0.02%)
Oct 28, 2021 25.08 25.08 25.05 25.05 357 -0.04(-0.16%)
Oct 27, 2021 25.09 25.09 25.09 25.09 0 +0.10(+0.41%)
Oct 26, 2021 24.99 24.99 24.99 24.99 0 +0.08(+0.32%)
Oct 25, 2021 24.91 24.91 24.91 24.91 17 +0.02(+0.08%)
Oct 22, 2021 24.89 24.89 24.89 24.89 100 +0.05(+0.18%)
Oct 21, 2021 24.84 24.84 24.84 24.84 8 -0.04(-0.18%)
Oct 20, 2021 24.89 24.89 24.89 24.89 0 -0.04(-0.15%)
Oct 19, 2021 24.93 24.93 24.93 24.93 2 -0.08(-0.31%)
Oct 18, 2021 25.00 25.00 25.00 25.00 8 -0.04(-0.16%)
Oct 15, 2021 25.04 25.05 25.04 25.05 341 -0.05(-0.20%)
Oct 14, 2021 25.09 25.09 25.09 25.09 3 +0.08(+0.31%)
Oct 13, 2021 25.02 25.02 25.02 25.02 0 +0.09(+0.34%)
Oct 12, 2021 24.93 24.93 24.93 24.93 83 +0.10(+0.40%)
Oct 11, 2021 24.83 24.83 24.83 24.83 71 -0.05(-0.19%)
Oct 08, 2021 24.88 24.88 24.88 24.88 100 -0.08(-0.32%)
Oct 07, 2021 25.01 25.01 24.96 24.96 856 -0.07(-0.29%)
Oct 06, 2021 25.03 25.03 25.03 25.03 0 -0.00(-0.02%)
Oct 05, 2021 25.04 25.04 25.04 25.04 95 -0.06(-0.25%)
Oct 04, 2021 25.09 25.10 25.09 25.10 1,292 -0.05(-0.21%)
Oct 01, 2021 25.15 25.15 25.15 25.15 101 +0.07(+0.29%)
Sep 30, 2021 25.09 25.10 25.08 25.08 3,902 -0.03(-0.12%)
Sep 29, 2021 25.11 25.11 25.11 25.11 41 -0.00(-0.01%)
Sep 28, 2021 25.15 25.15 25.11 25.11 2,272 -0.17(-0.67%)
Sep 27, 2021 25.28 25.28 25.28 25.28 1 -0.03(-0.12%)
Sep 24, 2021 25.31 25.31 25.31 25.31 100 -0.04(-0.16%)
Sep 23, 2021 25.35 25.35 25.35 25.35 0 -0.11(-0.43%)
Sep 22, 2021 25.46 25.46 25.46 25.46 20 +0.04(+0.15%)
Sep 21, 2021 25.42 25.42 25.42 25.42 1 +0.01(+0.04%)
Sep 20, 2021 25.41 25.41 25.41 25.41 2 +0.04(+0.16%)
Sep 17, 2021 25.38 25.38 25.37 25.37 734 -0.04(-0.16%)
Sep 16, 2021 25.41 25.41 25.41 25.41 3 -0.02(-0.09%)
Sep 15, 2021 25.43 25.43 25.43 25.43 4 -0.02(-0.07%)
Sep 14, 2021 25.45 25.45 25.45 25.45 0 +0.05(+0.20%)
Sep 13, 2021 25.40 25.40 25.40 25.40 5 +0.03(+0.12%)
Sep 10, 2021 25.37 25.37 25.37 25.37 100 -0.04(-0.16%)
Sep 09, 2021 25.41 25.41 25.41 25.41 601 +0.10(+0.40%)
Sep 08, 2021 25.27 25.31 25.27 25.31 1,528 +0.07(+0.27%)
Sep 07, 2021 25.24 25.24 25.24 25.24 1 -0.09(-0.36%)
Sep 03, 2021 25.34 25.34 25.33 25.33 2,250 -0.05(-0.20%)
Sep 02, 2021 25.38 25.38 25.38 25.38 0 +0.03(+0.12%)
Sep 01, 2021 25.36 25.36 25.35 25.35 1,701 -0.04(-0.15%)
Aug 31, 2021 25.39 25.39 25.39 25.39 4 -0.01(-0.05%)
Aug 30, 2021 25.40 25.40 25.40 25.40 21 +0.03(+0.12%)
Aug 27, 2021 25.37 25.37 25.37 25.37 100 +0.09(+0.38%)
Aug 26, 2021 25.29 25.29 25.28 25.28 1,151 -0.01(-0.03%)
Aug 25, 2021 25.28 25.28 25.28 25.28 1 -0.04(-0.14%)
Aug 24, 2021 25.33 25.33 25.32 25.32 1,001 -0.04(-0.16%)
Aug 23, 2021 25.36 25.36 25.36 25.36 6 +0.01(+0.03%)
Aug 20, 2021 25.35 25.35 25.35 25.35 100 +0.00(+0.01%)
Aug 19, 2021 25.35 25.35 25.35 25.35 2 +0.05(+0.19%)
Aug 18, 2021 25.31 25.31 25.30 25.30 425 -0.03(-0.11%)
Aug 17, 2021 25.33 25.33 25.33 25.33 0 -0.02(-0.07%)
Aug 16, 2021 25.35 25.35 25.35 25.35 150 +0.01(+0.04%)
Aug 13, 2021 25.33 25.33 25.33 25.33 100 +0.10(+0.42%)
Aug 12, 2021 25.22 25.23 25.22 25.23 1,917 +0.01(+0.05%)
Aug 11, 2021 25.22 25.22 25.22 25.22 21 +0.04(+0.15%)
Aug 10, 2021 25.18 25.18 25.18 25.18 51 -0.04(-0.15%)
Aug 09, 2021 25.30 25.30 25.22 25.22 106 -0.08(-0.32%)
Aug 06, 2021 25.30 25.30 25.30 25.30 1,605 -0.14(-0.54%)
Aug 05, 2021 25.44 25.44 25.44 25.44 7 -0.06(-0.23%)
Aug 04, 2021 25.50 25.50 25.50 25.50 3 -0.00(-0.01%)
Aug 03, 2021 25.50 25.50 25.50 25.50 0 +0.03(+0.11%)
Aug 02, 2021 25.47 25.47 25.47 25.47 63 -0.00(-0.00%)
Jul 30, 2021 25.47 25.47 25.47 25.47 100 +0.01(+0.05%)
Jul 29, 2021 25.46 25.46 25.46 25.46 3 -0.03(-0.11%)
Jul 28, 2021 25.44 25.49 25.44 25.49 1,206 +0.03(+0.11%)
Jul 27, 2021 25.46 25.46 25.46 25.46 54 +0.07(+0.29%)
Jul 26, 2021 25.39 25.39 25.39 25.39 3 -0.03(-0.13%)
Jul 23, 2021 25.42 25.42 25.42 25.42 100 -0.01(-0.04%)
Jul 22, 2021 25.43 25.43 25.43 25.43 0 +0.08(+0.32%)
Jul 21, 2021 25.36 25.36 25.35 25.35 605 -0.07(-0.27%)
Jul 20, 2021 25.63 25.63 25.42 25.42 274 -0.01(-0.06%)
Jul 19, 2021 25.43 25.43 25.43 25.43 1,605 +0.11(+0.44%)
Jul 16, 2021 25.32 25.32 25.32 25.32 100 -0.03(-0.10%)
Jul 15, 2021 25.35 25.35 25.35 25.35 19 +0.04(+0.14%)
Jul 14, 2021 25.31 25.31 25.31 25.31 119 +0.09(+0.36%)
Jul 13, 2021 25.22 25.22 25.22 25.22 3 -0.06(-0.24%)
Jul 12, 2021 25.28 25.28 25.28 25.28 6 -0.01(-0.04%)
Jul 09, 2021 25.29 25.29 25.29 25.29 100 -0.07(-0.28%)
Jul 08, 2021 25.36 25.36 25.36 25.36 3 +0.01(+0.02%)
Jul 07, 2021 25.35 25.35 25.35 25.35 78 +0.06(+0.25%)
Jul 06, 2021 25.29 25.29 25.29 25.29 43 +0.07(+0.28%)
Jul 02, 2021 25.22 25.22 25.22 25.22 100 +0.05(+0.20%)
Jul 01, 2021 25.16 25.17 25.16 25.17 108 -0.07(-0.28%)
Jun 30, 2021 25.24 25.24 25.24 25.24 5 +0.03(+0.12%)
Jun 29, 2021 25.21 25.21 25.21 25.21 27 +0.02(+0.08%)
Jun 28, 2021 25.19 25.26 25.18 25.19 3,252 +0.08(+0.31%)
Jun 25, 2021 25.09 25.11 25.09 25.11 503 -0.04(-0.16%)
Jun 24, 2021 25.15 25.15 25.15 25.15 0 +0.03(+0.13%)
Jun 23, 2021 25.12 25.12 25.12 25.12 1 -0.03(-0.13%)
Jun 22, 2021 25.15 25.15 25.14 25.15 726 +0.04(+0.17%)
Jun 21, 2021 25.11 25.11 25.11 25.11 2 -0.09(-0.34%)
Jun 18, 2021 25.20 25.20 25.20 25.20 0 +0.07(+0.29%)
Jun 17, 2021 25.12 25.12 25.12 25.12 77 +0.08(+0.34%)
Jun 16, 2021 25.04 25.04 25.04 25.04 7 -0.07(-0.30%)
Jun 15, 2021 25.11 25.11 25.11 25.11 0 +0.06(+0.23%)
Jun 14, 2021 25.06 25.06 25.06 25.06 1 -0.07(-0.27%)
Jun 11, 2021 25.17 25.17 25.12 25.12 566 +0.02(+0.06%)
Jun 10, 2021 25.11 25.11 25.11 25.11 1 +0.08(+0.32%)
Jun 09, 2021 25.03 25.03 25.03 25.03 5 +0.07(+0.26%)
Jun 08, 2021 24.96 24.96 24.96 24.96 1 +0.07(+0.30%)
Jun 07, 2021 24.89 24.89 24.89 24.89 6 -0.02(-0.06%)
Jun 04, 2021 24.91 24.91 24.91 24.91 100 +0.11(+0.46%)
Jun 03, 2021 24.79 24.79 24.79 24.79 3 -0.07(-0.28%)
Jun 02, 2021 24.82 24.86 24.82 24.86 200 +0.04(+0.18%)
Jun 01, 2021 24.82 24.82 24.82 24.82 96 -0.06(-0.26%)
May 28, 2021 24.88 24.88 24.88 24.88 100 +0.02(+0.10%)
May 27, 2021 24.91 24.91 24.86 24.86 700 -0.04(-0.18%)
May 26, 2021 24.94 24.95 24.90 24.90 960 +0.03(+0.13%)
May 25, 2021 24.87 24.87 24.87 24.87 1 +0.03(+0.13%)
May 24, 2021 24.88 24.88 24.84 24.84 1,731 +0.06(+0.24%)
May 21, 2021 24.77 24.77 24.77 24.77 100 +0.00(+0.02%)
May 20, 2021 24.77 24.77 24.77 24.77 2 +0.12(+0.49%)
May 19, 2021 24.65 24.65 24.65 24.65 5 -0.04(-0.16%)
May 18, 2021 24.69 24.69 24.69 24.69 12 -0.05(-0.19%)
May 17, 2021 24.74 24.74 24.74 24.74 0 -0.03(-0.11%)
May 14, 2021 24.77 24.77 24.77 24.77 0 +0.08(+0.33%)
May 13, 2021 24.68 24.68 24.68 24.68 3 +0.08(+0.33%)
May 12, 2021 24.60 24.60 24.60 24.60 1 -0.11(-0.45%)
May 11, 2021 24.71 24.71 24.71 24.71 2 -0.05(-0.18%)
May 10, 2021 24.85 24.86 24.76 24.76 312 -0.07(-0.30%)
May 07, 2021 24.83 24.83 24.83 24.83 100 +0.00(+0.02%)
May 06, 2021 24.83 24.83 24.83 24.83 0 +0.04(+0.16%)
May 05, 2021 24.83 24.83 24.79 24.79 4,300 +0.01(+0.05%)
May 04, 2021 24.78 24.78 24.78 24.78 3 +0.03(+0.13%)
May 03, 2021 24.75 24.75 24.75 24.75 1 -0.01(-0.03%)
Apr 30, 2021 24.75 24.75 24.75 24.75 100 +0.03(+0.13%)
Apr 29, 2021 24.72 24.72 24.72 24.72 0 -0.01(-0.05%)
Apr 28, 2021 24.73 24.73 24.73 24.73 1 +0.01(+0.02%)
Apr 27, 2021 24.81 24.81 24.73 24.73 201 -0.07(-0.29%)
Apr 26, 2021 24.80 24.80 24.80 24.80 1 -0.02(-0.06%)
Apr 23, 2021 24.82 24.82 24.82 24.82 100 +0.04(+0.16%)
Apr 22, 2021 24.81 24.81 24.78 24.78 3,002 -0.01(-0.05%)
Apr 21, 2021 24.79 24.79 24.79 24.79 1,401 +0.06(+0.23%)
Apr 20, 2021 24.73 24.73 24.73 24.73 117 +0.03(+0.13%)
Apr 19, 2021 24.70 24.70 24.70 24.70 502 -0.04(-0.18%)
Apr 16, 2021 24.74 24.74 24.74 24.74 0 -0.09(-0.37%)
Apr 15, 2021 24.88 24.88 24.84 24.84 507 +0.12(+0.47%)
Apr 14, 2021 24.72 24.72 24.72 24.72 502 -0.02(-0.06%)
Apr 13, 2021 24.73 24.73 24.73 24.73 0 +0.08(+0.33%)
Apr 12, 2021 24.65 24.65 24.65 24.65 15 -0.02(-0.09%)
Apr 09, 2021 24.68 24.68 24.68 24.68 100 -0.03(-0.10%)
Apr 08, 2021 24.70 24.70 24.70 24.70 129 +0.07(+0.30%)
Apr 07, 2021 24.63 24.63 24.63 24.63 2 -0.05(-0.20%)
Apr 06, 2021 24.62 24.68 24.62 24.68 204 +0.14(+0.57%)
Apr 05, 2021 24.57 24.57 24.54 24.54 2,406 -0.10(-0.40%)
Apr 01, 2021 24.64 24.64 24.64 24.64 0 +0.06(+0.26%)
Mar 31, 2021 24.60 24.60 24.57 24.57 594 +0.06(+0.26%)
Mar 30, 2021 24.51 24.51 24.51 24.51 1 +0.05(+0.22%)
Mar 29, 2021 24.45 24.45 24.45 24.45 0 -0.04(-0.18%)
Mar 26, 2021 24.50 24.50 24.50 24.50 100 -0.01(-0.04%)
Mar 25, 2021 24.50 24.51 24.50 24.51 450 -0.01(-0.02%)
Mar 24, 2021 24.49 24.51 24.49 24.51 377 +0.04(+0.17%)
Mar 23, 2021 24.47 24.47 24.47 24.47 2 +0.05(+0.21%)
Mar 22, 2021 24.42 24.42 24.42 24.42 6 +0.08(+0.31%)
Mar 19, 2021 24.34 24.34 24.34 24.34 100 +0.01(+0.06%)
Mar 18, 2021 24.32 24.34 24.32 24.33 1,007 -0.11(-0.47%)
Mar 17, 2021 24.34 24.44 24.34 24.44 217 +0.05(+0.19%)
Mar 16, 2021 24.43 24.43 24.40 24.40 174 -0.02(-0.07%)
Mar 15, 2021 24.38 24.44 24.38 24.41 509 +0.04(+0.15%)
Mar 12, 2021 24.38 24.38 24.38 24.38 72,000 -0.20(-0.80%)
Mar 11, 2021 24.62 24.62 24.57 24.57 4,384 +0.03(+0.11%)
Mar 10, 2021 24.57 24.57 24.55 24.55 75,002 +0.10(+0.42%)
Mar 09, 2021 24.48 24.48 24.45 24.45 7,534 +0.12(+0.48%)
Mar 08, 2021 24.44 24.45 24.33 24.33 611 -0.16(-0.66%)
Mar 05, 2021 24.57 24.57 24.39 24.49 3,500 -0.02(-0.10%)
Mar 04, 2021 24.51 24.52 24.51 24.52 192 -0.16(-0.64%)
Mar 03, 2021 24.67 24.67 24.67 24.67 7 -0.12(-0.50%)
Mar 02, 2021 24.80 24.80 24.80 24.80 8 -0.02(-0.06%)
Mar 01, 2021 24.75 24.91 24.75 24.81 1,540 +0.02(+0.06%)
Feb 26, 2021 24.77 24.80 24.77 24.80 100 +0.22(+0.90%)
Feb 25, 2021 24.58 24.58 24.58 24.58 96 -0.32(-1.30%)
Feb 24, 2021 24.77 24.90 24.77 24.90 1,887 +0.03(+0.13%)
Feb 23, 2021 24.87 24.87 24.87 24.87 65 +0.03(+0.12%)
Feb 22, 2021 24.94 24.95 24.84 24.84 10,219 -0.12(-0.50%)
Feb 19, 2021 24.96 24.96 24.96 24.96 100 -0.11(-0.42%)
Feb 18, 2021 25.08 25.08 25.07 25.07 309 -0.01(-0.05%)
Feb 17, 2021 25.03 25.08 25.03 25.08 152 +0.09(+0.37%)
Feb 16, 2021 24.99 25.09 24.99 24.99 604 -0.13(-0.51%)
Feb 12, 2021 25.12 25.12 25.12 25.12 100 -0.04(-0.14%)
Feb 11, 2021 25.15 25.15 25.15 25.15 43 -0.03(-0.14%)
Feb 10, 2021 25.19 25.19 25.19 25.19 11 +0.05(+0.21%)
Feb 09, 2021 25.14 25.14 25.14 25.14 95 -0.00(-0.02%)
Feb 08, 2021 25.14 25.14 25.14 25.14 2 +0.06(+0.23%)
Feb 05, 2021 25.08 25.08 25.08 25.08 100 -0.03(-0.14%)
Feb 04, 2021 25.08 25.11 25.08 25.11 709 +0.05(+0.18%)
Feb 03, 2021 25.07 25.07 25.07 25.07 5 -0.03(-0.12%)
Feb 02, 2021 25.09 25.10 25.08 25.10 503 -0.02(-0.10%)
Feb 01, 2021 25.10 25.13 25.10 25.13 982 -0.01(-0.06%)
Jan 29, 2021 25.14 25.14 25.14 25.14 100 -0.03(-0.12%)
Jan 28, 2021 25.20 25.20 25.17 25.17 504 -0.03(-0.11%)
Jan 27, 2021 25.20 25.20 25.20 25.20 4 -0.04(-0.17%)
Jan 26, 2021 25.24 25.24 25.24 25.24 10 +0.01(+0.03%)
Jan 25, 2021 25.24 25.24 25.23 25.23 1,100 +0.06(+0.22%)
Jan 22, 2021 25.17 25.17 25.17 25.17 500 -0.03(-0.14%)
Jan 21, 2021 25.21 25.21 25.21 25.21 0 -0.04(-0.15%)
Jan 20, 2021 25.25 25.26 25.25 25.25 505 +0.00(+0.01%)
Jan 19, 2021 25.22 25.25 25.19 25.25 711 +0.04(+0.15%)
Jan 15, 2021 25.23 25.23 25.21 25.21 500 +0.03(+0.10%)
Jan 14, 2021 25.18 25.18 25.18 25.18 5 -0.05(-0.21%)
Jan 13, 2021 25.23 25.23 25.23 25.23 9 +0.14(+0.54%)
Jan 12, 2021 25.10 25.10 25.10 25.10 56 +0.05(+0.19%)
Jan 11, 2021 25.09 25.09 25.05 25.05 116 -0.08(-0.31%)
Jan 08, 2021 25.13 25.13 25.13 25.13 100 -0.01(-0.03%)
Jan 07, 2021 25.12 25.14 25.12 25.14 101 +0.03(+0.12%)
Jan 06, 2021 25.20 25.20 25.04 25.11 1,709 -0.11(-0.45%)
Jan 05, 2021 25.21 25.22 25.20 25.22 506 -0.04(-0.17%)
Jan 04, 2021 25.31 25.31 25.26 25.26 221 -0.08(-0.33%)
Dec 31, 2020 25.35 25.35 25.35 0 +0.03(+0.10%)
Dec 30, 2020 25.32 25.32 25.32 25.32 0 +0.03(+0.10%)
Dec 29, 2020 25.29 25.29 25.29 25.29 8 -0.01(-0.04%)
Dec 28, 2020 25.30 25.30 25.30 25.30 17 +0.02(+0.06%)
Dec 24, 2020 25.29 25.29 25.29 25.29 0 +0.06(+0.22%)
Dec 23, 2020 25.19 25.23 25.15 25.23 200 +0.02(+0.07%)
Dec 22, 2020 25.21 25.21 25.21 25.21 0 +0.05(+0.19%)
Dec 21, 2020 25.17 25.17 25.17 25.17 1 -0.05(-0.19%)
Dec 18, 2020 25.21 25.21 25.21 25.21 0 +0.01(+0.04%)
Dec 17, 2020 25.20 25.20 25.20 25.20 0 +0.05(+0.20%)
Dec 16, 2020 25.16 25.16 25.16 25.16 0 -0.00(-0.01%)
Dec 15, 2020 25.16 25.16 25.16 25.16 0 +0.07(+0.26%)
Dec 14, 2020 25.08 25.09 25.07 25.09 1,080 -0.00(-0.01%)
Dec 11, 2020 25.10 25.10 25.10 25.10 100 +0.02(+0.07%)
Dec 10, 2020 25.08 25.08 25.08 25.08 40 +0.09(+0.37%)
Dec 09, 2020 25.03 25.03 24.98 24.98 418 -0.08(-0.30%)
Dec 08, 2020 25.07 25.07 25.06 25.06 665 -0.01(-0.06%)
Dec 07, 2020 25.07 25.07 25.07 25.07 1 +0.01(+0.06%)
Dec 04, 2020 25.06 25.06 25.06 25.06 100 -0.06(-0.24%)
Dec 03, 2020 25.14 25.14 25.12 25.12 140 +0.11(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.