Skip to main content

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

20.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 20.93 20.93 20.89 20.89 106 -0.07(-0.36%)
May 28, 2024 21.10 21.10 20.97 20.97 102 -0.09(-0.45%)
May 24, 2024 21.06 21.06 21.06 21.06 0 +0.06(+0.29%)
May 23, 2024 21.00 21.00 21.00 21.00 105 -0.08(-0.40%)
May 22, 2024 21.08 21.08 21.08 21.08 68 -0.03(-0.13%)
May 21, 2024 21.11 21.11 21.11 21.11 2 +0.04(+0.18%)
May 20, 2024 21.07 21.07 21.07 21.07 42 -0.01(-0.05%)
May 17, 2024 21.08 21.08 21.08 21.08 100 -0.02(-0.08%)
May 16, 2024 21.10 21.10 21.10 21.10 50 -0.03(-0.12%)
May 15, 2024 21.15 21.15 21.13 21.13 407 +0.13(+0.60%)
May 14, 2024 20.98 21.00 20.97 21.00 528 +0.08(+0.38%)
May 13, 2024 20.92 20.92 20.92 20.92 152 -0.01(-0.07%)
May 10, 2024 20.93 20.93 20.93 20.93 100 -0.05(-0.24%)
May 09, 2024 20.98 20.98 20.98 20.98 54 +0.02(+0.09%)
May 08, 2024 20.97 20.97 20.97 20.97 6 -0.03(-0.14%)
May 07, 2024 21.00 21.00 21.00 21.00 8 +0.01(+0.07%)
May 06, 2024 20.98 20.98 20.98 20.98 10 +0.03(+0.13%)
May 03, 2024 20.95 20.98 20.95 20.95 3,510 +0.14(+0.67%)
May 02, 2024 20.81 20.81 20.81 20.81 53 +0.10(+0.47%)
May 01, 2024 20.72 20.72 20.72 20.72 3 +0.00(+0.02%)
Apr 30, 2024 20.71 20.71 20.71 20.71 3 -0.09(-0.45%)
Apr 29, 2024 20.78 20.81 20.78 20.81 100 +0.07(+0.35%)
Apr 26, 2024 20.73 20.73 20.71 20.73 1,653 +0.06(+0.28%)
Apr 25, 2024 20.65 20.68 20.65 20.68 1,577 -0.06(-0.27%)
Apr 24, 2024 20.73 20.73 20.73 20.73 11 -0.06(-0.28%)
Apr 23, 2024 20.79 20.79 20.79 20.79 0 +0.04(+0.19%)
Apr 22, 2024 20.75 20.75 20.75 20.75 3 +0.05(+0.25%)
Apr 19, 2024 20.68 20.70 20.68 20.70 407 +0.02(+0.09%)
Apr 18, 2024 20.71 20.71 20.68 20.68 106 -0.04(-0.17%)
Apr 17, 2024 20.71 20.71 20.71 20.71 0 +0.09(+0.44%)
Apr 16, 2024 20.61 20.62 20.61 20.62 108 -0.07(-0.32%)
Apr 15, 2024 20.78 20.78 20.69 20.69 106 -0.18(-0.84%)
Apr 12, 2024 20.87 20.87 20.87 20.87 100 +0.04(+0.21%)
Apr 11, 2024 20.83 20.83 20.82 20.82 2,251 -0.02(-0.12%)
Apr 10, 2024 20.83 20.86 20.83 20.85 323 -0.24(-1.13%)
Apr 09, 2024 21.09 21.09 21.09 21.09 1 +0.07(+0.32%)
Apr 08, 2024 21.04 21.04 21.02 21.02 398 +0.01(+0.04%)
Apr 05, 2024 21.01 21.01 21.01 21.01 100 -0.06(-0.30%)
Apr 04, 2024 21.07 21.07 21.07 21.07 36 +0.02(+0.08%)
Apr 03, 2024 21.06 21.06 21.06 21.06 58 +0.02(+0.09%)
Apr 02, 2024 21.00 21.04 21.00 21.04 106 -0.01(-0.05%)
Apr 01, 2024 21.02 21.05 21.02 21.05 254 -0.24(-1.13%)
Mar 28, 2024 21.29 21.29 21.29 21.29 100 -0.02(-0.10%)
Mar 27, 2024 21.23 21.32 21.31 2,957 +0.12(+0.57%)
Mar 26, 2024 21.19 21.19 21.19 21.19 11 -0.01(-0.04%)
Mar 25, 2024 21.21 21.21 21.20 21.20 654 -0.05(-0.24%)
Mar 22, 2024 21.25 21.25 21.25 21.25 100 +0.06(+0.29%)
Mar 21, 2024 21.20 21.20 21.19 21.19 2,067 +0.01(+0.05%)
Mar 20, 2024 21.13 21.18 21.13 21.18 319 +0.05(+0.24%)
Mar 19, 2024 21.13 21.13 21.13 21.13 142 +0.06(+0.29%)
Mar 18, 2024 21.07 21.12 21.07 21.07 700 -0.02(-0.11%)
Mar 15, 2024 21.09 21.09 21.09 21.09 100 +0.01(+0.05%)
Mar 14, 2024 21.08 21.08 21.08 21.08 1 -0.11(-0.53%)
Mar 13, 2024 21.21 21.21 21.19 21.19 288 -0.01(-0.04%)
Mar 12, 2024 21.20 21.20 21.20 21.20 10 -0.04(-0.21%)
Mar 11, 2024 21.24 21.27 21.22 21.24 487 +0.00(+0.02%)
Mar 08, 2024 21.24 21.24 21.24 21.24 100 +0.02(+0.10%)
Mar 07, 2024 21.22 21.22 21.22 21.22 8 +0.05(+0.23%)
Mar 06, 2024 21.17 21.17 21.17 21.17 7 +0.04(+0.19%)
Mar 05, 2024 21.12 21.16 21.11 21.13 867 +0.08(+0.38%)
Mar 04, 2024 21.07 21.08 21.04 21.05 1,333 -0.04(-0.19%)
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.