VanEck Moody's Analytics BBB Corporate Bond ETF (MBBB)
BATS: MBBB · Real-Time Price · USD
21.61
+0.05 (0.21%)
At close: Aug 1, 2025, 4:00 PM
21.61
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.21% | 206 |
| Jul 31, 2025 | 21.62 | 21.62 | 21.57 | 21.57 | 21.47 | 0.03% | 152 |
| Jul 30, 2025 | 21.57 | 21.57 | 21.56 | 21.56 | 21.47 | -0.17% | 258 |
| Jul 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.50 | 0.42% | 62 |
| Jul 28, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.41 | -0.12% | 31 |
| Jul 25, 2025 | 21.49 | 21.53 | 21.49 | 21.53 | 21.44 | 0.19% | 301 |
| Jul 24, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.40 | -0.05% | 5 |
| Jul 23, 2025 | 21.51 | 21.51 | 21.50 | 21.50 | 21.41 | -0.23% | 1,230 |
| Jul 22, 2025 | 21.54 | 21.56 | 21.54 | 21.55 | 21.46 | 0.23% | 3,913 |
| Jul 21, 2025 | 21.51 | 21.51 | 21.50 | 21.50 | 21.41 | 0.37% | 323 |
| Jul 18, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.33 | 0.19% | 7 |
| Jul 17, 2025 | 21.45 | 21.45 | 21.38 | 21.38 | 21.29 | 0.09% | 1,413 |
| Jul 16, 2025 | 21.38 | 21.38 | 21.35 | 21.36 | 21.27 | 0.09% | 815 |
| Jul 15, 2025 | 21.33 | 21.34 | 21.33 | 21.34 | 21.25 | -0.21% | 695 |
| Jul 14, 2025 | 21.39 | 21.39 | 21.38 | 21.39 | 21.29 | - | 1,174 |
| Jul 11, 2025 | 21.41 | 21.41 | 21.39 | 21.39 | 21.30 | -0.41% | 7,414 |
| Jul 10, 2025 | 21.46 | 21.48 | 21.45 | 21.48 | 21.38 | 0.01% | 454 |
| Jul 9, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.38 | 0.40% | 6 |
| Jul 8, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.30 | -0.32% | 132 |
| Jul 7, 2025 | 21.46 | 21.49 | 21.43 | 21.46 | 21.36 | -0.33% | 10,752 |
| Jul 3, 2025 | 21.53 | 21.54 | 21.53 | 21.53 | 21.43 | -0.19% | 512 |
| Jul 2, 2025 | 21.55 | 21.57 | 21.55 | 21.57 | 21.47 | -0.05% | 2,089 |
| Jul 1, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.48 | -0.36% | 109 |
| Jun 30, 2025 | 21.66 | 21.66 | 21.65 | 21.65 | 21.48 | 0.45% | 522 |
| Jun 27, 2025 | 21.59 | 21.60 | 21.56 | 21.56 | 21.38 | -0.05% | 1,579 |
| Jun 26, 2025 | 21.55 | 21.57 | 21.55 | 21.57 | 21.39 | 0.24% | 155 |
| Jun 25, 2025 | 21.47 | 21.52 | 21.47 | 21.52 | 21.34 | -0.07% | 122 |
| Jun 24, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.35 | 0.35% | 448 |
| Jun 23, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.28 | 0.21% | 18 |
| Jun 20, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.23 | 0.10% | 8 |
| Jun 18, 2025 | 21.37 | 21.39 | 21.37 | 21.39 | 21.21 | 0.02% | 411 |
| Jun 17, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.21 | 0.25% | 414 |
| Jun 16, 2025 | 21.40 | 21.40 | 21.33 | 21.33 | 21.16 | -0.09% | 414 |
| Jun 13, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.17 | -0.44% | 1 |
| Jun 12, 2025 | 21.42 | 21.45 | 21.41 | 21.45 | 21.27 | 0.40% | 452 |
| Jun 11, 2025 | 21.35 | 21.39 | 21.34 | 21.36 | 21.18 | 0.24% | 1,355 |
| Jun 10, 2025 | 21.32 | 21.32 | 21.30 | 21.31 | 21.13 | 0.18% | 4,997 |
| Jun 9, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.09 | 0.21% | 29 |
| Jun 6, 2025 | 21.26 | 21.26 | 21.23 | 21.23 | 21.05 | -0.45% | 354 |
| Jun 5, 2025 | 21.33 | 21.33 | 21.31 | 21.32 | 21.14 | -0.19% | 1,083 |
| Jun 4, 2025 | 21.35 | 21.36 | 21.35 | 21.36 | 21.18 | 0.49% | 583 |
| Jun 3, 2025 | 21.26 | 21.26 | 21.25 | 21.26 | 21.08 | 0.16% | 903 |
| Jun 2, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.05 | -0.64% | 20 |
| May 30, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.09 | 0.16% | 54 |
| May 29, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.05 | 0.39% | 46 |
| May 28, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 20.97 | -0.24% | 41 |
| May 27, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.02 | 0.71% | 7 |
| May 23, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.88 | 0.01% | 2 |
| May 22, 2025 | 21.06 | 21.14 | 21.06 | 21.14 | 20.87 | 0.36% | 1,001 |
| May 21, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.80 | -0.74% | 5 |