VanEck Moody's Analytics BBB Corporate Bond ETF (MBBB)
BATS: MBBB · Real-Time Price · USD
21.24
-0.05 (-0.24%)
At close: May 28, 2025, 4:00 PM
21.24
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
MBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.71% | 7 |
| May 23, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.01% | 2 |
| May 22, 2025 | 21.06 | 21.14 | 21.06 | 21.14 | 21.14 | 0.36% | 1,001 |
| May 21, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.74% | 5 |
| May 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.18% | 5 |
| May 19, 2025 | 21.19 | 21.26 | 21.19 | 21.26 | 21.26 | 0.02% | 319 |
| May 16, 2025 | 21.25 | 21.30 | 21.25 | 21.26 | 21.26 | 0.29% | 3,201 |
| May 15, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.54% | 14 |
| May 14, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.35% | 14 |
| May 13, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.07% | 29 |
| May 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.03% | 29 |
| May 9, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.04% | 91 |
| May 8, 2025 | 21.21 | 21.21 | 21.15 | 21.15 | 21.15 | -0.36% | 363 |
| May 7, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.23% | 12 |
| May 6, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.11% | 17 |
| May 5, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.11% | 61 |
| May 2, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.14% | 3 |
| May 1, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.86% | 491 |
| Apr 30, 2025 | 21.37 | 21.40 | 21.36 | 21.40 | 21.31 | -0.07% | 1,071 |
| Apr 29, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.32 | 0.07% | 50 |
| Apr 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | 0.16% | 57 |
| Apr 25, 2025 | 21.35 | 21.36 | 21.34 | 21.36 | 21.27 | 0.52% | 1,811 |
| Apr 24, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.16 | 0.74% | 1 |
| Apr 23, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.01 | 0.36% | 55 |
| Apr 22, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.93 | 0.19% | 310 |
| Apr 21, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.89 | -0.67% | 2 |
| Apr 17, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.03 | -0.03% | 1 |
| Apr 16, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.04 | 0.34% | 1 |
| Apr 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.97 | 0.40% | 10 |
| Apr 14, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.89 | 0.50% | 4 |
| Apr 11, 2025 | 20.86 | 20.87 | 20.86 | 20.87 | 20.78 | -0.05% | 203 |
| Apr 10, 2025 | 20.89 | 20.89 | 20.88 | 20.88 | 20.79 | -1.27% | 101 |
| Apr 9, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.06 | 1.39% | 56 |
| Apr 8, 2025 | 20.96 | 20.96 | 20.86 | 20.86 | 20.77 | -1.09% | 139 |
| Apr 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.00 | -1.53% | 49 |
| Apr 4, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.32 | -0.18% | 11 |
| Apr 3, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.36 | 0.05% | 24 |
| Apr 2, 2025 | 21.41 | 21.44 | 21.40 | 21.44 | 21.35 | 0.12% | 868 |
| Apr 1, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.33 | -0.21% | 4 |
| Mar 31, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.28 | 0.14% | 2 |
| Mar 28, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.25 | 0.48% | 2 |
| Mar 27, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.15 | -0.14% | 1 |
| Mar 26, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.18 | -0.29% | 85 |
| Mar 25, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.24 | 0.14% | - |
| Mar 24, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.21 | -0.36% | - |
| Mar 21, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.28 | -0.10% | 42 |
| Mar 20, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.31 | -0.01% | 42 |
| Mar 19, 2025 | 21.38 | 21.49 | 21.38 | 21.49 | 21.31 | 0.41% | 165 |
| Mar 18, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.22 | 0.19% | 1 |
| Mar 17, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.18 | 0.16% | 52 |