VanEck Moody's Analytics BBB Corporate Bond ETF (MBBB)
BATS: MBBB · Real-Time Price · USD
21.56
-0.01 (-0.06%)
At close: Jun 27, 2025, 4:00 PM
21.56
0.00 (0.02%)
After-hours: Jun 27, 2025, 8:00 PM EDT
MBBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.59 | 21.60 | 21.56 | 21.56 | 21.56 | -0.05% | 1,579 |
| Jun 26, 2025 | 21.55 | 21.57 | 21.55 | 21.57 | 21.57 | 0.24% | 155 |
| Jun 25, 2025 | 21.47 | 21.52 | 21.47 | 21.52 | 21.52 | -0.07% | 122 |
| Jun 24, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.35% | 448 |
| Jun 23, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.21% | 18 |
| Jun 20, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.10% | 8 |
| Jun 18, 2025 | 21.37 | 21.39 | 21.37 | 21.39 | 21.39 | 0.02% | 411 |
| Jun 17, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.25% | 414 |
| Jun 16, 2025 | 21.40 | 21.40 | 21.33 | 21.33 | 21.33 | -0.09% | 414 |
| Jun 13, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.44% | 1 |
| Jun 12, 2025 | 21.42 | 21.45 | 21.41 | 21.45 | 21.45 | 0.40% | 452 |
| Jun 11, 2025 | 21.35 | 21.39 | 21.34 | 21.36 | 21.36 | 0.24% | 1,355 |
| Jun 10, 2025 | 21.32 | 21.32 | 21.30 | 21.31 | 21.31 | 0.18% | 4,997 |
| Jun 9, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.21% | 29 |
| Jun 6, 2025 | 21.26 | 21.26 | 21.23 | 21.23 | 21.23 | -0.45% | 354 |
| Jun 5, 2025 | 21.33 | 21.33 | 21.31 | 21.32 | 21.32 | -0.19% | 1,083 |
| Jun 4, 2025 | 21.35 | 21.36 | 21.35 | 21.36 | 21.36 | 0.49% | 583 |
| Jun 3, 2025 | 21.26 | 21.26 | 21.25 | 21.26 | 21.26 | 0.16% | 903 |
| Jun 2, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.64% | 20 |
| May 30, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.27 | 0.16% | 54 |
| May 29, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.23 | 0.39% | 46 |
| May 28, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | -0.24% | 41 |
| May 27, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.20 | 0.71% | 7 |
| May 23, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.05 | 0.01% | 2 |
| May 22, 2025 | 21.06 | 21.14 | 21.06 | 21.14 | 21.05 | 0.36% | 1,001 |
| May 21, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.97 | -0.74% | 5 |
| May 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.13 | -0.18% | 5 |
| May 19, 2025 | 21.19 | 21.26 | 21.19 | 21.26 | 21.17 | 0.02% | 319 |
| May 16, 2025 | 21.25 | 21.30 | 21.25 | 21.26 | 21.16 | 0.29% | 3,201 |
| May 15, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.10 | 0.54% | 14 |
| May 14, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.99 | -0.35% | 14 |
| May 13, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.06 | 0.07% | 29 |
| May 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.05 | -0.03% | 29 |
| May 9, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.05 | -0.04% | 91 |
| May 8, 2025 | 21.21 | 21.21 | 21.15 | 21.15 | 21.06 | -0.36% | 363 |
| May 7, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.14 | 0.23% | 12 |
| May 6, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.09 | 0.11% | 17 |
| May 5, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.07 | -0.11% | 61 |
| May 2, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.09 | -0.14% | 3 |
| May 1, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.12 | -0.86% | 491 |
| Apr 30, 2025 | 21.37 | 21.40 | 21.36 | 21.40 | 21.22 | -0.07% | 1,071 |
| Apr 29, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.23 | 0.07% | 50 |
| Apr 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | 0.16% | 57 |
| Apr 25, 2025 | 21.35 | 21.36 | 21.34 | 21.36 | 21.18 | 0.52% | 1,811 |
| Apr 24, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.07 | 0.74% | 1 |
| Apr 23, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.92 | 0.36% | 55 |
| Apr 22, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.84 | 0.19% | 310 |
| Apr 21, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.80 | -0.67% | 2 |
| Apr 17, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.94 | -0.03% | 1 |
| Apr 16, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 20.95 | 0.34% | 1 |