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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	21.45	21.45	21.45	21.45	1	+0.12(+0.56%)
Nov 01, 2024	21.33	21.33	21.33	21.33	100	-0.16(-0.75%)
Oct 31, 2024	21.51	21.51	21.49	21.49	100	-0.03(-0.15%)
Oct 30, 2024	21.52	21.52	21.52	21.52	55	-0.03(-0.12%)
Oct 29, 2024	21.47	21.55	21.47	21.55	201	+0.02(+0.09%)
Oct 28, 2024	21.53	21.53	21.53	21.53	3	-0.01(-0.05%)
Oct 25, 2024	21.54	21.54	21.54	21.54	100	-0.04(-0.18%)
Oct 24, 2024	21.58	21.58	21.58	21.58	3	+0.07(+0.34%)
Oct 23, 2024	21.52	21.52	21.50	21.51	1,003	-0.08(-0.39%)
Oct 22, 2024	21.56	21.59	21.56	21.59	101	+0.02(+0.08%)
Oct 21, 2024	21.67	21.67	21.57	21.57	2,792	-0.19(-0.89%)
Oct 18, 2024	21.76	21.76	21.76	21.76	1,157	-0.01(-0.07%)
Oct 17, 2024	21.81	21.81	21.78	21.78	1,142	-0.11(-0.51%)
Oct 16, 2024	21.88	21.89	21.88	21.89	100	+0.04(+0.21%)
Oct 15, 2024	21.85	21.85	21.85	21.85	90	+0.09(+0.40%)
Oct 14, 2024	21.73	21.76	21.73	21.76	340	-0.04(-0.18%)
Oct 11, 2024	21.76	21.80	21.76	21.80	3,707	+0.05(+0.21%)
Oct 10, 2024	21.75	21.75	21.75	21.75	10	+0.01(+0.05%)
Oct 09, 2024	21.75	21.75	21.72	21.75	477	-0.04(-0.16%)
Oct 08, 2024	21.77	21.78	21.77	21.78	3,783	+0.01(+0.06%)
Oct 07, 2024	21.78	21.80	21.77	21.77	1,563	-0.06(-0.29%)
Oct 04, 2024	21.83	21.83	21.83	21.83	50,005	-0.12(-0.53%)
Oct 03, 2024	21.95	21.95	21.95	21.95	37	-0.11(-0.52%)
Oct 02, 2024	22.03	22.06	22.03	22.06	434	-0.01(-0.02%)
Oct 01, 2024	22.07	22.07	22.07	22.07	7	+0.07(+0.31%)
Sep 30, 2024	22.00	22.00	22.00	22.00	62	-0.03(-0.12%)
Sep 27, 2024	22.00	22.02	22.00	22.02	501	+0.06(+0.27%)
Sep 26, 2024	21.96	21.96	21.94	21.96	776	-0.00(-0.01%)
Sep 25, 2024	21.97	21.97	21.97	21.97	0	-0.10(-0.47%)
Sep 24, 2024	22.04	22.07	22.04	22.07	2,537	+0.04(+0.16%)
Sep 23, 2024	22.06	22.06	22.03	22.03	421	-0.02(-0.08%)
Sep 20, 2024	22.02	22.05	22.02	22.05	121	+0.02(+0.09%)
Sep 19, 2024	22.03	22.03	22.03	22.03	60	+0.01(+0.06%)
Sep 18, 2024	22.14	22.14	22.02	22.02	567	-0.06(-0.27%)
Sep 17, 2024	22.08	22.08	22.08	22.08	0	-0.01(-0.04%)
Sep 16, 2024	22.01	22.09	22.01	22.09	100	+0.08(+0.36%)
Sep 13, 2024	22.01	22.01	22.01	22.01	100	+0.07(+0.32%)
Sep 12, 2024	21.90	21.94	21.90	21.94	161	+0.00(+0.00%)
Sep 11, 2024	21.95	21.95	21.93	21.94	612	+0.00(+0.02%)
Sep 10, 2024	21.93	21.93	21.93	21.93	37	+0.05(+0.22%)
Sep 09, 2024	21.89	21.89	21.89	21.89	90	+0.04(+0.17%)
Sep 06, 2024	21.85	21.85	21.85	21.85	100	-0.00(-0.00%)
Sep 05, 2024	21.85	21.85	21.85	21.85	31	+0.07(+0.34%)
Sep 04, 2024	21.78	21.78	21.78	21.78	0	+0.12(+0.54%)

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.