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

BATS: MBBB · Real-Time Price · USD

21.36

-0.09 (-0.42%)

At close: May 7, 2026, 4:00 PM EDT

21.36

0.00 (0.00%)

After-hours: May 7, 2026, 4:10 PM EDT

MBBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.47	21.47	21.43	21.43	21.43	-0.09%	655
May 6, 2026	21.43	21.45	21.43	21.45	21.45	0.66%	550
May 5, 2026	21.35	21.36	21.25	21.31	21.31	0.21%	177,426
May 4, 2026	21.30	21.30	21.25	21.27	21.27	-0.40%	50,669
May 1, 2026	21.36	21.36	21.20	21.35	21.35	-0.20%	18,086
Apr 30, 2026	21.39	21.43	21.39	21.39	21.31	0.13%	415
Apr 29, 2026	21.45	21.45	21.36	21.37	21.28	-0.40%	2,984
Apr 28, 2026	21.45	21.45	21.45	21.45	21.36	-0.09%	102
Apr 27, 2026	21.47	21.52	21.47	21.47	21.38	-0.32%	977
Apr 24, 2026	21.54	21.54	21.53	21.54	21.45	0.09%	12,452
Apr 23, 2026	21.56	21.56	21.52	21.52	21.43	-0.16%	273
Apr 22, 2026	21.58	21.58	21.56	21.56	21.47	0.14%	2,042
Apr 21, 2026	21.55	21.55	21.53	21.53	21.44	-0.30%	1,309
Apr 20, 2026	21.57	21.59	21.57	21.59	21.50	-	1,023
Apr 17, 2026	21.61	21.61	21.59	21.59	21.50	0.47%	371
Apr 16, 2026	21.51	21.51	21.49	21.49	21.40	-0.26%	822
Apr 15, 2026	21.53	21.55	21.53	21.55	21.46	-0.09%	112
Apr 14, 2026	21.50	21.57	21.50	21.57	21.48	0.38%	3,200
Apr 13, 2026	21.38	21.48	21.38	21.48	21.40	0.32%	4,593
Apr 10, 2026	21.46	21.46	21.42	21.42	21.33	-0.26%	311
Apr 9, 2026	21.47	21.47	21.47	21.47	21.38	0.10%	297
Apr 8, 2026	21.48	21.48	21.45	21.45	21.36	0.29%	642
Apr 7, 2026	21.29	21.39	21.29	21.39	21.30	0.14%	179
Apr 6, 2026	21.39	21.39	21.36	21.36	21.27	-0.09%	1,028
Apr 2, 2026	21.22	21.38	21.22	21.38	21.29	0.31%	1,165
Apr 1, 2026	21.37	21.37	21.29	21.31	21.22	-0.44%	6,338
Mar 31, 2026	21.34	21.40	21.34	21.40	21.22	0.65%	1,486
Mar 30, 2026	21.29	21.30	21.27	21.27	21.08	0.50%	1,103
Mar 27, 2026	21.17	21.20	21.12	21.16	20.98	-0.33%	6,064
Mar 26, 2026	21.37	21.37	21.23	21.23	21.05	-0.61%	25,429
Mar 25, 2026	21.36	21.36	21.36	21.36	21.18	0.23%	110
Mar 24, 2026	21.26	21.33	21.26	21.31	21.13	-0.14%	5,183
Mar 23, 2026	21.36	21.39	21.29	21.34	21.16	0.48%	8,261
Mar 20, 2026	21.30	21.30	21.24	21.24	21.06	-0.92%	933
Mar 19, 2026	21.38	21.44	21.38	21.44	21.25	0.21%	5,419
Mar 18, 2026	21.43	21.44	21.39	21.39	21.21	-0.37%	2,094
Mar 17, 2026	21.44	21.47	21.44	21.47	21.29	0.44%	363
Mar 16, 2026	21.39	21.39	21.35	21.38	21.19	0.45%	835
Mar 13, 2026	21.39	21.40	21.27	21.28	21.10	-0.28%	1,830
Mar 12, 2026	21.42	21.42	21.33	21.34	21.16	-0.63%	1,383
Mar 11, 2026	21.51	21.51	21.46	21.48	21.29	-0.60%	316
Mar 10, 2026	21.62	21.66	21.58	21.61	21.42	-0.46%	490
Mar 9, 2026	21.58	21.71	21.54	21.71	21.52	0.44%	1,832
Mar 6, 2026	21.61	21.66	21.61	21.61	21.43	-0.28%	2,164
Mar 5, 2026	21.67	21.72	21.65	21.67	21.48	-0.34%	5,212
Mar 4, 2026	21.71	21.76	21.71	21.75	21.56	0.09%	4,035
Mar 3, 2026	21.72	21.73	21.72	21.73	21.54	-0.02%	266
Mar 2, 2026	21.80	21.80	21.71	21.73	21.54	-0.73%	16,074
Feb 27, 2026	21.89	21.89	21.89	21.89	21.62	0.09%	1,505
Feb 26, 2026	21.88	21.88	21.87	21.87	21.60	-0.05%	5,394