Skip to main content

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

21.17 -0.09 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.39 21.39 21.39 21.39 31 +0.12(+0.58%)
Jan 30, 2023 21.27 21.27 21.27 21.27 3 -0.07(-0.32%)
Jan 27, 2023 21.34 21.34 21.34 21.34 100 -0.04(-0.20%)
Jan 26, 2023 21.38 21.38 21.38 21.38 0 +0.01(+0.04%)
Jan 25, 2023 21.37 21.37 21.37 21.37 5 +0.00(+0.01%)
Jan 24, 2023 21.37 21.37 21.37 21.37 2 +0.09(+0.42%)
Jan 23, 2023 21.31 21.31 21.28 21.28 302 -0.04(-0.19%)
Jan 20, 2023 21.32 21.32 21.32 21.32 100 -0.07(-0.32%)
Jan 19, 2023 21.39 21.39 21.39 21.39 6 -0.04(-0.20%)
Jan 18, 2023 21.43 21.43 21.43 21.43 0 +0.21(+1.00%)
Jan 17, 2023 21.22 21.22 21.22 21.22 0 -0.04(-0.18%)
Jan 13, 2023 21.26 21.26 21.26 21.26 101 -0.04(-0.18%)
Jan 12, 2023 21.30 21.30 21.30 21.30 0 +0.19(+0.91%)
Jan 11, 2023 21.10 21.10 21.10 21.10 48 +0.13(+0.62%)
Jan 10, 2023 20.97 20.97 20.97 20.97 1 -0.03(-0.13%)
Jan 09, 2023 21.00 21.00 21.00 21.00 47 +0.06(+0.30%)
Jan 06, 2023 20.94 20.94 20.94 20.94 0 +0.28(+1.34%)
Jan 05, 2023 20.66 20.66 20.66 20.66 52 -0.01(-0.05%)
Jan 04, 2023 20.67 20.67 20.67 20.67 22 +0.11(+0.55%)
Jan 03, 2023 20.56 20.56 20.55 20.56 346 +0.09(+0.42%)
Dec 30, 2022 20.47 20.47 20.47 20.47 100 -0.08(-0.38%)
Dec 29, 2022 20.55 20.55 20.55 20.55 3 +0.09(+0.45%)
Dec 28, 2022 20.46 20.46 20.46 20.46 0 -0.10(-0.51%)
Dec 27, 2022 20.57 20.57 20.56 20.56 6,206 -0.20(-0.96%)
Dec 23, 2022 20.76 20.76 20.76 20.76 0 -0.05(-0.25%)
Dec 22, 2022 20.81 20.81 20.81 20.81 4 +0.02(+0.10%)
Dec 21, 2022 20.77 20.79 20.77 20.79 614 +0.11(+0.54%)
Dec 20, 2022 20.69 20.69 20.68 20.68 205 -0.17(-0.83%)
Dec 19, 2022 20.84 20.85 20.84 20.85 215 -0.15(-0.72%)
Dec 16, 2022 21.01 21.01 21.01 21.01 100 -0.06(-0.27%)
Dec 15, 2022 21.06 21.06 21.06 21.06 1,900 +0.02(+0.10%)
Dec 14, 2022 21.04 21.04 21.04 21.04 34 +0.03(+0.16%)
Dec 13, 2022 21.01 21.01 21.01 21.01 1 +0.15(+0.73%)
Dec 12, 2022 20.86 20.86 20.86 20.86 0 -0.02(-0.12%)
Dec 09, 2022 20.93 20.93 20.88 20.88 101 -0.08(-0.38%)
Dec 08, 2022 21.00 21.00 20.96 20.96 1,663 -0.04(-0.17%)
Dec 07, 2022 20.92 21.00 20.92 21.00 205 +0.17(+0.81%)
Dec 06, 2022 20.83 20.83 20.83 20.83 3 +0.05(+0.23%)
Dec 05, 2022 20.78 20.78 20.78 20.78 17 -0.12(-0.59%)
Dec 02, 2022 20.90 20.90 20.90 20.90 0 +0.10(+0.48%)
Dec 01, 2022 20.80 20.80 20.80 20.80 0 +0.15(+0.72%)
Nov 30, 2022 20.65 20.65 20.65 20.65 1 +0.17(+0.85%)
Nov 29, 2022 20.49 20.49 20.48 20.48 167 -0.06(-0.31%)
Nov 28, 2022 20.63 20.63 20.54 20.54 250 -0.10(-0.49%)
Nov 25, 2022 20.64 20.64 20.64 20.64 100 +0.02(+0.11%)
Nov 23, 2022 20.62 20.62 20.62 20.62 100 +0.12(+0.59%)
Nov 22, 2022 20.50 20.50 20.50 20.50 1 +0.14(+0.68%)
Nov 21, 2022 20.40 20.40 20.36 20.36 301 -0.02(-0.10%)
Nov 18, 2022 20.38 20.38 20.38 20.38 0 +0.01(+0.04%)
Nov 17, 2022 20.37 20.37 20.37 20.37 0 -0.07(-0.34%)
Nov 16, 2022 20.44 20.44 20.44 20.44 1 +0.12(+0.57%)
Nov 15, 2022 20.33 20.33 20.33 20.33 15 +0.23(+1.13%)
Nov 14, 2022 20.10 20.10 20.10 20.10 3 -0.06(-0.29%)
Nov 11, 2022 20.16 20.16 20.16 20.16 100 +0.05(+0.26%)
Nov 10, 2022 20.11 20.11 20.11 20.11 19 +0.50(+2.53%)
Nov 09, 2022 19.61 19.61 19.61 19.61 2 -0.01(-0.04%)
Nov 08, 2022 19.62 19.62 19.62 19.62 3 +0.06(+0.32%)
Nov 07, 2022 19.55 19.55 19.55 19.55 8 -0.04(-0.19%)
Nov 04, 2022 19.59 19.59 19.59 19.59 0 +0.04(+0.18%)
Nov 03, 2022 19.49 19.55 19.43 19.55 219 -0.12(-0.63%)
Nov 02, 2022 19.68 19.68 19.68 19.68 1 -0.01(-0.04%)
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.