VanEck Moody's Analytics IG Corporate Bond ETF (MIG)
BATS: MIG · Real-Time Price · USD
21.33
+0.10 (0.46%)
At close: Mar 28, 2025, 11:59 AM
21.35
+0.02 (0.10%)
After-hours: Mar 28, 2025, 8:00 PM EDT
MIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.30 | 21.33 | 21.30 | 21.33 | 21.33 | 0.46% | 688 |
| Mar 27, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.09% | 42 |
| Mar 26, 2025 | 21.25 | 21.26 | 21.25 | 21.26 | 21.26 | -0.32% | 2,651 |
| Mar 25, 2025 | 21.27 | 21.34 | 21.27 | 21.32 | 21.32 | 0.16% | 560 |
| Mar 24, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.33% | 150 |
| Mar 21, 2025 | 21.35 | 21.36 | 21.35 | 21.36 | 21.36 | -0.12% | 5,000 |
| Mar 20, 2025 | 21.38 | 21.39 | 21.38 | 21.39 | 21.39 | -0.07% | 349 |
| Mar 19, 2025 | 21.28 | 21.40 | 21.28 | 21.40 | 21.40 | 0.34% | 206 |
| Mar 18, 2025 | 21.26 | 21.35 | 21.26 | 21.33 | 21.33 | 0.20% | 658 |
| Mar 17, 2025 | 21.27 | 21.29 | 21.27 | 21.29 | 21.29 | 0.14% | 179 |
| Mar 14, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.02% | 228 |
| Mar 13, 2025 | 21.22 | 21.26 | 21.22 | 21.26 | 21.26 | 0.20% | 401 |
| Mar 12, 2025 | 21.25 | 21.25 | 21.20 | 21.22 | 21.22 | -0.31% | 37,198 |
| Mar 11, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.48% | 1 |
| Mar 10, 2025 | 21.37 | 21.40 | 21.37 | 21.39 | 21.39 | 0.37% | 1,315 |
| Mar 7, 2025 | 21.33 | 21.33 | 21.31 | 21.31 | 21.31 | -0.09% | 385 |
| Mar 6, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.23% | 61 |
| Mar 5, 2025 | 21.39 | 21.39 | 21.33 | 21.38 | 21.38 | -0.29% | 2,391 |
| Mar 4, 2025 | 21.42 | 21.44 | 21.42 | 21.44 | 21.44 | -0.18% | 4,763 |
| Mar 3, 2025 | 21.46 | 21.48 | 21.46 | 21.48 | 21.48 | -0.13% | 4,808 |
| Feb 28, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.43 | 0.32% | 74 |
| Feb 27, 2025 | 21.45 | 21.45 | 21.44 | 21.44 | 21.36 | -0.30% | 2,307 |
| Feb 26, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.43 | 0.19% | 58 |
| Feb 25, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.39 | 0.54% | 1 |
| Feb 24, 2025 | 21.31 | 21.35 | 21.29 | 21.35 | 21.27 | 0.14% | 4,016 |
| Feb 21, 2025 | 21.26 | 21.32 | 21.26 | 21.32 | 21.24 | 0.38% | 468 |
| Feb 20, 2025 | 21.24 | 21.24 | 21.22 | 21.24 | 21.16 | 0.09% | 1,587 |
| Feb 19, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.14 | 0.14% | 83 |
| Feb 18, 2025 | 21.22 | 21.22 | 21.19 | 21.19 | 21.12 | -0.37% | 2,907 |
| Feb 14, 2025 | 21.26 | 21.29 | 21.25 | 21.27 | 21.19 | 0.31% | 1,597 |
| Feb 13, 2025 | 21.20 | 21.21 | 21.19 | 21.21 | 21.13 | 0.66% | 10,147 |
| Feb 12, 2025 | 21.02 | 21.07 | 21.02 | 21.07 | 20.99 | -0.43% | 315 |
| Feb 11, 2025 | 21.13 | 21.16 | 21.13 | 21.16 | 21.08 | 0.31% | 927 |
| Feb 10, 2025 | 21.20 | 21.20 | 21.09 | 21.09 | 21.01 | -0.45% | 3,034 |
| Feb 7, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.11 | -0.28% | 329 |
| Feb 6, 2025 | 21.26 | 21.26 | 21.23 | 21.25 | 21.17 | -0.16% | 358 |
| Feb 5, 2025 | 21.25 | 21.30 | 21.25 | 21.28 | 21.20 | 0.59% | 915 |
| Feb 4, 2025 | 21.06 | 21.16 | 21.06 | 21.16 | 21.08 | 0.24% | 2,738 |
| Feb 3, 2025 | 21.11 | 21.14 | 21.09 | 21.11 | 21.03 | -0.21% | 3,962 |
| Jan 31, 2025 | 21.24 | 21.25 | 21.10 | 21.15 | 20.98 | -0.19% | 11,303 |
| Jan 30, 2025 | 21.24 | 21.25 | 21.19 | 21.19 | 21.03 | -0.07% | 7,561 |
| Jan 29, 2025 | 21.27 | 21.27 | 21.17 | 21.21 | 21.04 | -0.07% | 2,017 |
| Jan 28, 2025 | 21.19 | 21.23 | 21.19 | 21.22 | 21.06 | -0.03% | 4,639 |
| Jan 27, 2025 | 21.19 | 21.23 | 21.19 | 21.23 | 21.06 | 0.52% | 102 |
| Jan 24, 2025 | 21.07 | 21.12 | 21.07 | 21.12 | 20.95 | 0.12% | 597 |
| Jan 23, 2025 | 21.06 | 21.11 | 21.06 | 21.09 | 20.93 | -0.05% | 2,721 |
| Jan 22, 2025 | 21.17 | 21.17 | 21.06 | 21.10 | 20.94 | -0.26% | 5,891 |
| Jan 21, 2025 | 21.12 | 21.16 | 21.12 | 21.16 | 20.99 | 0.38% | 4,728 |
| Jan 17, 2025 | 21.10 | 21.10 | 21.00 | 21.08 | 20.91 | 0.15% | 4,580 |
| Jan 16, 2025 | 21.02 | 21.09 | 21.02 | 21.04 | 20.88 | 0.28% | 3,368 |