VanEck Moody's Analytics BBB Corporate Bond ETF (MBBB)
BATS: MBBB · Real-Time Price · USD
21.90
+0.04 (0.16%)
Oct 7, 2025, 4:00 PM EDT - Market closed
MBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.86 | 21.90 | 21.86 | 21.90 | 21.90 | 0.16% | 3,286 |
| Oct 6, 2025 | 21.89 | 21.90 | 21.86 | 21.86 | 21.86 | -0.14% | 1,695 |
| Oct 3, 2025 | 21.93 | 21.93 | 21.88 | 21.89 | 21.89 | -0.17% | 4,183 |
| Oct 2, 2025 | 21.90 | 21.96 | 21.90 | 21.93 | 21.93 | 0.20% | 5,699 |
| Oct 1, 2025 | 21.88 | 21.89 | 21.86 | 21.89 | 21.89 | -0.18% | 840 |
| Sep 30, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.84 | - | 108 |
| Sep 29, 2025 | 21.94 | 21.94 | 21.80 | 21.93 | 21.84 | 0.21% | 8,991 |
| Sep 26, 2025 | 21.87 | 21.88 | 21.86 | 21.88 | 21.79 | 0.18% | 1,309 |
| Sep 25, 2025 | 21.82 | 21.84 | 21.82 | 21.84 | 21.75 | -0.26% | 2,082 |
| Sep 24, 2025 | 21.92 | 21.92 | 21.90 | 21.90 | 21.81 | -0.31% | 551 |
| Sep 23, 2025 | 21.95 | 21.99 | 21.95 | 21.97 | 21.88 | 0.09% | 1,368 |
| Sep 22, 2025 | 21.96 | 21.96 | 21.95 | 21.95 | 21.86 | -0.16% | 1,409 |
| Sep 19, 2025 | 21.99 | 21.99 | 21.96 | 21.98 | 21.89 | 0.02% | 1,457 |
| Sep 18, 2025 | 22.00 | 22.00 | 21.96 | 21.98 | 21.89 | -0.14% | 3,443 |
| Sep 17, 2025 | 22.07 | 22.07 | 21.99 | 22.01 | 21.92 | -0.20% | 325 |
| Sep 16, 2025 | 22.06 | 22.06 | 22.04 | 22.05 | 21.96 | 0.02% | 3,256 |
| Sep 15, 2025 | 22.12 | 22.12 | 21.96 | 22.05 | 21.96 | 0.16% | 7,962 |
| Sep 12, 2025 | 21.99 | 22.07 | 21.98 | 22.01 | 21.92 | -0.14% | 6,194 |
| Sep 11, 2025 | 22.03 | 22.05 | 22.02 | 22.04 | 21.95 | 0.43% | 5,213 |
| Sep 10, 2025 | 21.91 | 21.95 | 21.91 | 21.95 | 21.86 | 0.25% | 1,103 |
| Sep 9, 2025 | 21.87 | 21.91 | 21.87 | 21.89 | 21.80 | -0.18% | 1,605 |
| Sep 8, 2025 | 21.99 | 21.99 | 21.92 | 21.93 | 21.84 | 0.32% | 19,646 |
| Sep 5, 2025 | 21.86 | 21.88 | 21.86 | 21.86 | 21.77 | 0.51% | 739 |
| Sep 4, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.66 | 0.51% | 297 |
| Sep 3, 2025 | 21.63 | 21.65 | 21.62 | 21.64 | 21.56 | 0.37% | 1,292 |
| Sep 2, 2025 | 21.53 | 21.56 | 21.53 | 21.56 | 21.48 | -0.69% | 1,565 |
| Aug 29, 2025 | 21.70 | 21.71 | 21.69 | 21.71 | 21.54 | -0.09% | 615 |
| Aug 28, 2025 | 21.74 | 21.74 | 21.73 | 21.73 | 21.56 | -0.02% | 771 |
| Aug 27, 2025 | 21.71 | 21.74 | 21.71 | 21.74 | 21.56 | 0.12% | 251 |
| Aug 26, 2025 | 21.69 | 21.71 | 21.69 | 21.71 | 21.54 | 0.02% | 273 |
| Aug 25, 2025 | 21.69 | 21.73 | 21.65 | 21.71 | 21.53 | -0.16% | 4,163 |
| Aug 22, 2025 | 21.76 | 21.76 | 21.74 | 21.74 | 21.57 | 0.56% | 5,386 |
| Aug 21, 2025 | 21.65 | 21.65 | 21.62 | 21.62 | 21.45 | -0.25% | 10,989 |
| Aug 20, 2025 | 21.66 | 21.68 | 21.65 | 21.68 | 21.50 | 0.05% | 1,315 |
| Aug 19, 2025 | 21.67 | 21.67 | 21.66 | 21.67 | 21.49 | 0.02% | 441 |
| Aug 18, 2025 | 21.64 | 21.66 | 21.64 | 21.66 | 21.49 | 0.02% | 3,259 |
| Aug 15, 2025 | 21.68 | 21.68 | 21.66 | 21.66 | 21.48 | -0.08% | 526 |
| Aug 14, 2025 | 21.70 | 21.70 | 21.67 | 21.67 | 21.50 | -0.29% | 1,349 |
| Aug 13, 2025 | 21.74 | 21.78 | 21.73 | 21.74 | 21.56 | 0.46% | 15,880 |
| Aug 12, 2025 | 21.60 | 21.64 | 21.60 | 21.64 | 21.46 | 0.11% | 337 |
| Aug 11, 2025 | 21.62 | 21.62 | 21.61 | 21.61 | 21.44 | 0.01% | 105 |
| Aug 8, 2025 | 21.60 | 21.61 | 21.60 | 21.61 | 21.44 | -0.17% | 2,715 |
| Aug 7, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.47 | - | 21 |
| Aug 6, 2025 | 21.64 | 21.65 | 21.64 | 21.65 | 21.47 | -0.07% | 298 |
| Aug 5, 2025 | 21.63 | 21.67 | 21.63 | 21.66 | 21.49 | 0.09% | 2,750 |
| Aug 4, 2025 | 21.71 | 21.71 | 21.63 | 21.64 | 21.47 | 0.14% | 553 |
| Aug 1, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.44 | 0.21% | 206 |
| Jul 31, 2025 | 21.62 | 21.62 | 21.57 | 21.57 | 21.30 | 0.03% | 152 |
| Jul 30, 2025 | 21.57 | 21.57 | 21.56 | 21.56 | 21.29 | -0.17% | 258 |
| Jul 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | 0.42% | 62 |