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

22.01 -0.03 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 21.99 22.07 21.98 22.01 6,194 -0.03(-0.14%)
Sep 11, 2025 22.03 22.05 22.02 22.04 5,213 +0.09(+0.43%)
Sep 10, 2025 21.91 21.95 21.91 21.95 1,103 +0.05(+0.25%)
Sep 09, 2025 21.87 21.91 21.87 21.89 1,605 -0.04(-0.18%)
Sep 08, 2025 21.99 21.99 21.92 21.93 19,646 +0.07(+0.32%)
Sep 05, 2025 21.86 21.88 21.86 21.86 739 +0.11(+0.51%)
Sep 04, 2025 21.75 21.75 21.75 21.75 297 +0.11(+0.51%)
Sep 03, 2025 21.63 21.65 21.62 21.64 1,292 +0.08(+0.37%)
Sep 02, 2025 21.53 21.56 21.53 21.56 1,565 -0.15(-0.69%)
Aug 29, 2025 21.70 21.71 21.69 21.71 615 -0.02(-0.09%)
Aug 28, 2025 21.74 21.74 21.73 21.73 771 -0.00(-0.02%)
Aug 27, 2025 21.71 21.74 21.71 21.73 251 +0.02(+0.12%)
Aug 26, 2025 21.69 21.71 21.69 21.71 273 +0.01(+0.02%)
Aug 25, 2025 21.69 21.73 21.65 21.70 4,163 -0.04(-0.16%)
Aug 22, 2025 21.76 21.76 21.74 21.74 5,386 +0.12(+0.56%)
Aug 21, 2025 21.65 21.65 21.61 21.62 10,989 -0.05(-0.25%)
Aug 20, 2025 21.66 21.68 21.65 21.68 1,315 +0.01(+0.05%)
Aug 19, 2025 21.67 21.67 21.66 21.66 441 +0.00(+0.02%)
Aug 18, 2025 21.64 21.66 21.64 21.66 3,259 +0.00(+0.02%)
Aug 15, 2025 21.68 21.68 21.66 21.66 526 -0.02(-0.08%)
Aug 14, 2025 21.70 21.70 21.67 21.67 1,349 -0.06(-0.29%)
Aug 13, 2025 21.74 21.78 21.73 21.73 15,880 +0.10(+0.46%)
Aug 12, 2025 21.60 21.64 21.60 21.64 337 +0.02(+0.11%)
Aug 11, 2025 21.61 21.61 21.61 21.61 105 +0.00(+0.01%)
Aug 08, 2025 21.60 21.61 21.60 21.61 2,715 -0.04(-0.17%)
Aug 07, 2025 21.65 21.65 21.65 21.65 21 +0.00(+0.00%)
Aug 06, 2025 21.64 21.64 21.64 21.64 298 -0.02(-0.07%)
Aug 05, 2025 21.63 21.67 21.63 21.66 2,750 +0.02(+0.09%)
Aug 04, 2025 21.71 21.71 21.63 21.64 553 +0.03(+0.14%)
Aug 01, 2025 21.61 21.61 21.61 21.61 206 +0.14(+0.64%)
Jul 31, 2025 21.53 21.53 21.47 21.47 152 +0.01(+0.03%)
Jul 30, 2025 21.48 21.48 21.47 21.47 259 -0.04(-0.17%)
Jul 29, 2025 21.50 21.50 21.50 21.50 62 +0.09(+0.42%)
Jul 28, 2025 21.41 21.41 21.41 21.41 31 -0.02(-0.12%)
Jul 25, 2025 21.40 21.44 21.40 21.44 302 +0.04(+0.19%)
Jul 24, 2025 21.40 21.40 21.40 21.40 5 -0.01(-0.05%)
Jul 23, 2025 21.42 21.42 21.41 21.41 1,235 -0.05(-0.23%)
Jul 22, 2025 21.45 21.47 21.45 21.46 3,929 +0.05(+0.23%)
Jul 21, 2025 21.41 21.41 21.41 21.41 324 +0.08(+0.37%)
Jul 18, 2025 21.33 21.33 21.33 21.33 100 +0.04(+0.19%)
Jul 17, 2025 21.36 21.36 21.29 21.29 1,419 +0.02(+0.09%)
Jul 16, 2025 21.29 21.29 21.26 21.27 818 +0.02(+0.09%)
Jul 15, 2025 21.24 21.25 21.24 21.25 697 -0.04(-0.21%)
Jul 14, 2025 21.30 21.30 21.29 21.29 1,179 -0.00(-0.00%)
Jul 11, 2025 21.32 21.32 21.29 21.29 7,445 -0.09(-0.42%)
Jul 10, 2025 21.37 21.38 21.35 21.38 455 +0.00(+0.01%)
Jul 09, 2025 21.38 21.38 21.38 21.38 6 +0.09(+0.40%)
Jul 08, 2025 21.30 21.30 21.30 21.30 132 -0.07(-0.32%)
Jul 07, 2025 21.37 21.40 21.34 21.36 10,798 -0.07(-0.33%)
Jul 03, 2025 21.44 21.44 21.43 21.43 514 -0.04(-0.19%)
Jul 02, 2025 21.46 21.47 21.45 21.47 2,097 -0.01(-0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.