VanEck Moody's Analytics IG Corporate Bond ETF (NY: MIG )

21.18 +0.03 (+0.14%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 21.14 21.18 21.12 21.18 655 +0.03(+0.14%)
Dec 23, 2024 21.16 21.18 21.15 21.16 3,509 -0.04(-0.21%)
Dec 20, 2024 21.20 21.24 21.20 21.20 5,066 +0.06(+0.31%)
Dec 19, 2024 21.16 21.16 21.14 21.14 405 -0.08(-0.36%)
Dec 18, 2024 21.31 21.31 21.21 21.21 1,047 -0.18(-0.85%)
Dec 17, 2024 21.38 21.42 21.38 21.39 2,074 +0.00(+0.02%)
Dec 16, 2024 21.41 21.41 21.39 21.39 185 +0.02(+0.09%)
Dec 13, 2024 21.41 21.41 21.36 21.37 4,092 -0.10(-0.45%)
Dec 12, 2024 21.48 21.48 21.47 21.47 2,982 -0.09(-0.44%)
Dec 11, 2024 21.60 21.60 21.56 21.56 100 -0.04(-0.16%)
Dec 10, 2024 21.59 21.59 21.59 21.59 110 -0.01(-0.05%)
Dec 09, 2024 21.61 21.61 21.61 21.61 13 -0.04(-0.21%)
Dec 06, 2024 21.65 21.65 21.65 21.65 121 +0.04(+0.19%)
Dec 05, 2024 21.62 21.62 21.61 21.61 340 -0.00(-0.02%)
Dec 04, 2024 21.61 21.61 21.61 21.61 40 +0.07(+0.32%)
Dec 03, 2024 21.58 21.58 21.55 21.55 410 -0.13(-0.62%)
Dec 02, 2024 21.63 21.68 21.51 21.68 13,610 +0.05(+0.25%)
Nov 29, 2024 21.63 21.63 21.63 21.63 100 +0.09(+0.40%)
Nov 27, 2024 21.53 21.54 21.53 21.54 980 +0.06(+0.30%)
Nov 26, 2024 21.47 21.48 21.47 21.48 366 -0.04(-0.16%)
Nov 25, 2024 21.47 21.51 21.47 21.51 2,328 +0.17(+0.80%)
Nov 22, 2024 21.33 21.34 21.33 21.34 276 -0.06(-0.28%)
Nov 21, 2024 21.44 21.44 21.34 21.40 6,983 +0.06(+0.28%)
Nov 20, 2024 21.32 21.34 21.32 21.34 1,969 -0.04(-0.21%)
Nov 19, 2024 21.41 21.41 21.38 21.38 1,913 +0.03(+0.16%)
Nov 18, 2024 21.35 21.37 21.35 21.35 8,627 +0.04(+0.17%)
Nov 15, 2024 21.31 21.32 21.30 21.31 1,591 +0.01(+0.05%)
Nov 14, 2024 21.37 21.37 21.30 21.30 791 -0.01(-0.03%)
Nov 13, 2024 21.33 21.36 21.30 21.31 3,827 -0.04(-0.21%)
Nov 12, 2024 21.36 21.36 21.35 21.35 384 -0.12(-0.56%)
Nov 11, 2024 21.48 21.49 21.45 21.48 5,233 -0.04(-0.16%)
Nov 08, 2024 21.53 21.53 21.50 21.51 8,649 +0.05(+0.22%)
Nov 07, 2024 21.44 21.46 21.44 21.46 380 +0.16(+0.75%)
Nov 06, 2024 21.27 21.33 21.25 21.30 61,265 -0.12(-0.54%)
Nov 05, 2024 21.35 21.42 21.35 21.42 204 +0.08(+0.38%)
Nov 04, 2024 21.36 21.36 21.34 21.34 776 +0.08(+0.38%)
Nov 01, 2024 21.39 21.39 21.26 21.26 2,200 -0.05(-0.22%)
Oct 31, 2024 21.32 21.35 21.31 21.31 3,618 -0.05(-0.24%)
Oct 30, 2024 21.43 21.43 21.35 21.36 4,108 +0.00(+0.02%)
Oct 29, 2024 21.30 21.35 21.30 21.35 1,571 +0.02(+0.09%)
Oct 28, 2024 21.39 21.39 21.33 21.33 200 -0.02(-0.11%)
Oct 25, 2024 21.38 21.38 21.36 21.36 141 -0.05(-0.26%)
Oct 24, 2024 21.41 21.41 21.41 21.41 0 +0.06(+0.30%)
Oct 23, 2024 21.33 21.35 21.33 21.35 220 -0.10(-0.49%)
Oct 22, 2024 21.43 21.45 21.42 21.45 1,744 +0.04(+0.17%)
Oct 21, 2024 21.42 21.43 21.42 21.42 2,466 -0.17(-0.79%)
Oct 18, 2024 21.59 21.63 21.59 21.59 1,736 -0.01(-0.05%)
Oct 17, 2024 21.64 21.64 21.59 21.60 969 -0.09(-0.42%)
Oct 16, 2024 21.72 21.80 21.67 21.69 83,181 -0.03(-0.13%)
Oct 15, 2024 21.64 21.72 21.63 21.72 16,624 +0.14(+0.65%)
Oct 14, 2024 21.53 21.58 21.53 21.58 652 -0.02(-0.09%)
Oct 11, 2024 21.57 21.60 21.57 21.60 378 +0.01(+0.04%)
Oct 10, 2024 21.56 21.59 21.56 21.59 426 +0.05(+0.25%)
Oct 09, 2024 21.57 21.58 21.49 21.53 13,800 -0.07(-0.35%)
Oct 08, 2024 21.56 21.61 21.56 21.61 23,226 +0.01(+0.04%)
Oct 07, 2024 21.64 21.65 21.60 21.60 1,636 -0.07(-0.32%)
Oct 04, 2024 21.67 21.67 21.67 21.67 3,735 -0.12(-0.55%)
Oct 03, 2024 21.84 21.84 21.79 21.79 115 -0.09(-0.41%)
Oct 02, 2024 21.85 21.88 21.85 21.88 683 -0.03(-0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.