VanEck Moody's Analytics BBB Corporate Bond ETF (MBBB)

BATS: MBBB · Real-Time Price · USD

21.22

-0.11 (-0.52%)

At close: Dec 18, 2024, 11:37 AM

21.29

+0.07 (0.33%)

After-hours: Dec 20, 2024, 4:10 PM EST

MBBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.29	21.29	21.29	21.29	21.29	0.33%	138
Dec 19, 2024	21.22	21.22	21.22	21.22	21.22	-0.52%	44
Dec 18, 2024	21.50	21.57	21.33	21.33	21.33	-0.78%	15,221
Dec 17, 2024	21.50	21.50	21.50	21.50	21.50	-0.06%	442
Dec 16, 2024	21.50	21.51	21.50	21.51	21.51	0.09%	442
Dec 13, 2024	21.49	21.49	21.49	21.49	21.49	-0.35%	28
Dec 12, 2024	21.57	21.57	21.57	21.57	21.57	-0.44%	2
Dec 11, 2024	21.72	21.72	21.66	21.66	21.66	-0.15%	1,028
Dec 10, 2024	21.70	21.70	21.70	21.70	21.70	-0.12%	134
Dec 9, 2024	21.72	21.72	21.72	21.72	21.72	-0.23%	12
Dec 6, 2024	21.77	21.77	21.77	21.77	21.77	0.21%	8
Dec 5, 2024	21.73	21.73	21.73	21.73	21.73	0.02%	32
Dec 4, 2024	21.72	21.72	21.72	21.72	21.72	0.37%	118
Dec 3, 2024	21.64	21.64	21.64	21.64	21.64	-0.21%	5
Dec 2, 2024	21.63	21.69	21.63	21.69	21.69	-0.25%	373
Nov 29, 2024	21.72	21.74	21.72	21.74	21.66	0.50%	161
Nov 27, 2024	21.63	21.63	21.63	21.63	21.55	0.24%	113
Nov 26, 2024	21.58	21.58	21.58	21.58	21.50	-0.21%	2
Nov 25, 2024	21.63	21.63	21.63	21.63	21.54	0.92%	48
Nov 22, 2024	21.43	21.43	21.43	21.43	21.34	0.06%	68
Nov 21, 2024	21.42	21.42	21.42	21.42	21.33	-0.07%	57
Nov 20, 2024	21.43	21.43	21.43	21.43	21.35	-0.19%	2
Nov 19, 2024	21.47	21.47	21.47	21.47	21.39	0.14%	260
Nov 18, 2024	21.44	21.44	21.44	21.44	21.36	0.13%	260
Nov 15, 2024	21.41	21.41	21.41	21.41	21.33	0.08%	99
Nov 14, 2024	21.40	21.40	21.40	21.40	21.31	-0.08%	91
Nov 13, 2024	21.45	21.45	21.41	21.41	21.33	-0.16%	1,434
Nov 12, 2024	21.46	21.46	21.45	21.45	21.36	-0.71%	1,213
Nov 11, 2024	21.57	21.60	21.57	21.60	21.52	-0.09%	510
Nov 8, 2024	21.62	21.62	21.62	21.62	21.54	0.29%	32
Nov 7, 2024	21.57	21.58	21.56	21.56	21.47	0.79%	389
Nov 6, 2024	21.39	21.39	21.39	21.39	21.30	-0.62%	161
Nov 5, 2024	21.52	21.52	21.52	21.52	21.44	0.33%	91
Nov 4, 2024	21.45	21.45	21.45	21.45	21.37	0.56%	1
Nov 1, 2024	21.33	21.33	21.33	21.33	21.25	-0.75%	11
Oct 31, 2024	21.51	21.51	21.49	21.49	21.32	-0.15%	100
Oct 30, 2024	21.53	21.53	21.53	21.53	21.35	-0.12%	55
Oct 29, 2024	21.47	21.55	21.47	21.55	21.38	0.09%	201
Oct 28, 2024	21.53	21.53	21.53	21.53	21.36	-0.05%	3
Oct 25, 2024	21.54	21.54	21.54	21.54	21.37	-0.19%	5
Oct 24, 2024	21.58	21.58	21.58	21.58	21.41	0.34%	3
Oct 23, 2024	21.52	21.52	21.50	21.51	21.33	-0.39%	1,003
Oct 22, 2024	21.56	21.59	21.56	21.59	21.42	0.08%	101
Oct 21, 2024	21.67	21.67	21.57	21.57	21.40	-0.89%	2,792
Oct 18, 2024	21.76	21.77	21.76	21.77	21.59	-0.06%	1,157
Oct 17, 2024	21.81	21.81	21.78	21.78	21.61	-0.51%	1,142
Oct 16, 2024	21.88	21.89	21.88	21.89	21.72	0.21%	100
Oct 15, 2024	21.85	21.85	21.85	21.85	21.67	0.40%	90
Oct 14, 2024	21.73	21.76	21.73	21.76	21.59	-0.18%	340
Oct 11, 2024	21.76	21.80	21.76	21.80	21.63	0.21%	3,707
Oct 10, 2024	21.76	21.76	21.76	21.76	21.58	0.05%	10
Oct 9, 2024	21.75	21.75	21.72	21.75	21.57	-0.17%	477
Oct 8, 2024	21.77	21.78	21.77	21.78	21.61	0.06%	3,783
Oct 7, 2024	21.78	21.80	21.77	21.77	21.59	-0.29%	1,563
Oct 4, 2024	21.83	21.83	21.83	21.83	21.66	-0.53%	50,005
Oct 3, 2024	21.95	21.95	21.95	21.95	21.77	-0.52%	37
Oct 2, 2024	22.03	22.06	22.03	22.06	21.88	-0.02%	434
Oct 1, 2024	22.07	22.07	22.07	22.07	21.89	-0.08%	7
Sep 30, 2024	22.08	22.08	22.08	22.08	21.82	-0.12%	62
Sep 27, 2024	22.08	22.11	22.08	22.11	21.85	0.27%	500
Sep 26, 2024	22.05	22.05	22.03	22.05	21.79	-	773
Sep 25, 2024	22.05	22.05	22.05	22.05	21.79	-0.47%	2,528
Sep 24, 2024	22.13	22.16	22.13	22.16	21.89	0.16%	2,528
Sep 23, 2024	22.15	22.15	22.12	22.12	21.86	-0.08%	420
Sep 20, 2024	22.11	22.14	22.11	22.14	21.88	0.09%	121
Sep 19, 2024	22.12	22.12	22.12	22.12	21.86	0.05%	60
Sep 18, 2024	22.23	22.23	22.11	22.11	21.84	-0.27%	565
Sep 17, 2024	22.17	22.17	22.17	22.17	21.90	-0.05%	100
Sep 16, 2024	22.10	22.18	22.10	22.18	21.91	0.36%	100
Sep 13, 2024	22.10	22.10	22.10	22.10	21.83	0.32%	4
Sep 12, 2024	21.99	22.03	21.99	22.03	21.76	-	161
Sep 11, 2024	22.04	22.04	22.02	22.03	21.76	0.02%	610
Sep 10, 2024	22.02	22.02	22.02	22.02	21.76	0.21%	37
Sep 9, 2024	21.97	21.97	21.97	21.97	21.71	0.17%	90
Sep 6, 2024	21.94	21.94	21.94	21.94	21.67	-	93
Sep 5, 2024	21.94	21.94	21.94	21.94	21.68	0.34%	31
Sep 4, 2024	21.86	21.86	21.86	21.86	21.60	0.54%	141
Sep 3, 2024	21.76	21.76	21.74	21.74	21.48	-0.25%	141
Aug 30, 2024	21.80	21.80	21.80	21.80	21.45	-0.17%	4
Aug 29, 2024	21.84	21.84	21.84	21.84	21.49	-0.09%	302
Aug 28, 2024	21.88	21.88	21.86	21.86	21.51	-0.11%	302
Aug 27, 2024	21.87	21.88	21.87	21.88	21.53	-0.02%	115
Aug 26, 2024	21.88	21.88	21.88	21.88	21.54	-0.07%	61
Aug 23, 2024	21.90	21.90	21.90	21.90	21.55	0.48%	299
Aug 22, 2024	21.80	21.80	21.80	21.80	21.45	-0.37%	299
Aug 21, 2024	21.88	21.88	21.88	21.88	21.53	0.23%	112
Aug 20, 2024	21.83	21.83	21.83	21.83	21.48	0.18%	2
Aug 19, 2024	21.79	21.79	21.79	21.79	21.44	0.19%	12
Aug 16, 2024	21.72	21.75	21.72	21.74	21.40	0.26%	505
Aug 15, 2024	21.69	21.69	21.69	21.69	21.34	-0.27%	2
Aug 14, 2024	21.75	21.75	21.75	21.75	21.40	0.37%	904
Aug 13, 2024	21.64	21.67	21.64	21.67	21.32	0.72%	904
Aug 12, 2024	21.53	21.53	21.51	21.51	21.17	-0.02%	653
Aug 9, 2024	21.52	21.52	21.52	21.52	21.17	0.42%	1
Aug 8, 2024	21.41	21.42	21.41	21.42	21.08	0.02%	493
Aug 7, 2024	21.42	21.42	21.42	21.42	21.08	-0.31%	2
Aug 6, 2024	21.49	21.49	21.49	21.49	21.14	-0.37%	2
Aug 5, 2024	21.55	21.57	21.55	21.57	21.22	-0.37%	120
Aug 2, 2024	21.63	21.65	21.63	21.65	21.30	0.76%	277
Aug 1, 2024	21.48	21.48	21.48	21.48	21.14	-0.11%	3