VanEck Moody's Analytics BBB Corporate Bond ETF (MBBB)
BATS: MBBB · Real-Time Price · USD
21.70
-0.03 (-0.14%)
At close: Jan 16, 2026, 4:00 PM EST
21.70
0.00 (0.00%)
After-hours: Jan 16, 2026, 8:00 PM EST
MBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 21.73 | 21.73 | 21.71 | 21.71 | - | -0.09% | 379 |
| Jan 15, 2026 | 21.78 | 21.78 | 21.73 | 21.73 | 21.73 | -0.14% | 712 |
| Jan 14, 2026 | 21.72 | 21.78 | 21.72 | 21.76 | 21.76 | 0.08% | 5,879 |
| Jan 13, 2026 | 21.71 | 21.75 | 21.71 | 21.74 | 21.74 | 0.29% | 9,143 |
| Jan 12, 2026 | 21.68 | 21.70 | 21.68 | 21.68 | 21.68 | -0.09% | 6,418 |
| Jan 9, 2026 | 21.69 | 21.71 | 21.69 | 21.70 | 21.70 | 0.18% | 5,807 |
| Jan 8, 2026 | 21.67 | 21.67 | 21.66 | 21.66 | 21.66 | -0.23% | 5,336 |
| Jan 7, 2026 | 21.71 | 21.73 | 21.71 | 21.71 | 21.71 | 0.02% | 5,684 |
| Jan 6, 2026 | 21.68 | 21.71 | 21.62 | 21.71 | 21.71 | - | 13,534 |
| Jan 5, 2026 | 21.66 | 21.71 | 21.66 | 21.71 | 21.71 | 0.21% | 7,592 |
| Jan 2, 2026 | 21.76 | 21.76 | 21.59 | 21.66 | 21.66 | -0.06% | 15,963 |
| Dec 31, 2025 | 21.72 | 21.72 | 21.67 | 21.67 | 21.67 | -0.12% | 1,905 |
| Dec 30, 2025 | 21.72 | 21.72 | 21.70 | 21.70 | 21.70 | -0.14% | 1,427 |
| Dec 29, 2025 | 21.70 | 21.73 | 21.70 | 21.73 | 21.73 | -0.32% | 5,627 |
| Dec 26, 2025 | 21.79 | 21.80 | 21.77 | 21.80 | 21.71 | 0.03% | 1,597 |
| Dec 24, 2025 | 21.76 | 21.80 | 21.76 | 21.79 | 21.70 | 0.24% | 1,807 |
| Dec 23, 2025 | 21.69 | 21.74 | 21.69 | 21.74 | 21.65 | 0.07% | 1,514 |
| Dec 22, 2025 | 21.73 | 21.77 | 21.72 | 21.73 | 21.63 | 0.02% | 16,072 |
| Dec 19, 2025 | 21.74 | 21.75 | 21.72 | 21.72 | 21.63 | - | 1,588 |
| Dec 18, 2025 | 21.74 | 21.75 | 21.71 | 21.72 | 21.63 | 0.21% | 4,381 |
| Dec 17, 2025 | 21.68 | 21.68 | 21.66 | 21.68 | 21.58 | -0.16% | 2,847 |
| Dec 16, 2025 | 21.65 | 21.71 | 21.65 | 21.71 | 21.62 | 0.25% | 5,001 |
| Dec 15, 2025 | 21.71 | 21.71 | 21.66 | 21.66 | 21.56 | -0.07% | 5,143 |
| Dec 12, 2025 | 21.67 | 21.68 | 21.64 | 21.67 | 21.58 | -0.36% | 4,916 |
| Dec 11, 2025 | 21.77 | 21.81 | 21.75 | 21.75 | 21.66 | -0.22% | 1,674 |
| Dec 10, 2025 | 21.73 | 21.83 | 21.70 | 21.80 | 21.70 | 0.44% | 10,084 |
| Dec 9, 2025 | 21.72 | 21.72 | 21.70 | 21.70 | 21.61 | -0.12% | 980 |
| Dec 8, 2025 | 21.77 | 21.77 | 21.70 | 21.73 | 21.63 | -0.07% | 3,406 |
| Dec 5, 2025 | 21.77 | 21.77 | 21.73 | 21.74 | 21.65 | -0.09% | 6,929 |
| Dec 4, 2025 | 21.78 | 21.78 | 21.74 | 21.76 | 21.67 | -0.13% | 864 |
| Dec 3, 2025 | 21.78 | 21.79 | 21.75 | 21.79 | 21.70 | 0.14% | 1,096 |
| Dec 2, 2025 | 21.74 | 21.80 | 21.73 | 21.76 | 21.67 | 0.14% | 13,758 |
| Dec 1, 2025 | 21.73 | 21.74 | 21.71 | 21.73 | 21.64 | -0.38% | 4,174 |
| Nov 28, 2025 | 21.83 | 21.83 | 21.81 | 21.81 | 21.72 | -0.51% | 602 |
| Nov 26, 2025 | 21.87 | 21.93 | 21.87 | 21.93 | 21.75 | 0.30% | 6,942 |
| Nov 25, 2025 | 21.90 | 21.90 | 21.85 | 21.86 | 21.68 | 0.14% | 7,226 |
| Nov 24, 2025 | 21.79 | 21.83 | 21.79 | 21.83 | 21.65 | 0.37% | 4,199 |
| Nov 21, 2025 | 21.75 | 21.80 | 21.71 | 21.75 | 21.57 | 0.18% | 15,864 |
| Nov 20, 2025 | 21.75 | 21.77 | 21.71 | 21.71 | 21.53 | 0.14% | 15,432 |
| Nov 19, 2025 | 21.71 | 21.72 | 21.68 | 21.68 | 21.50 | -0.02% | 622 |
| Nov 18, 2025 | 21.69 | 21.70 | 21.67 | 21.69 | 21.51 | 0.06% | 1,172 |
| Nov 17, 2025 | 21.72 | 21.72 | 21.66 | 21.67 | 21.50 | 0.05% | 14,518 |
| Nov 14, 2025 | 21.67 | 21.74 | 21.63 | 21.66 | 21.48 | -0.23% | 9,118 |
| Nov 13, 2025 | 21.74 | 21.74 | 21.71 | 21.71 | 21.53 | -0.28% | 2,050 |
| Nov 12, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.59 | -0.20% | 115 |
| Nov 11, 2025 | 21.73 | 21.83 | 21.72 | 21.81 | 21.64 | 0.45% | 5,467 |
| Nov 10, 2025 | 21.73 | 21.73 | 21.71 | 21.72 | 21.54 | - | 6,414 |
| Nov 7, 2025 | 21.73 | 21.73 | 21.72 | 21.72 | 21.54 | -0.21% | 1,256 |
| Nov 6, 2025 | 21.73 | 21.76 | 21.73 | 21.76 | 21.58 | 0.28% | 2,126 |
| Nov 5, 2025 | 21.82 | 21.82 | 21.69 | 21.70 | 21.52 | -0.10% | 2,770 |