VanEck Moody's Analytics IG Corporate Bond ETF (MIG)
BATS: MIG · Real-Time Price · USD
21.06
-0.02 (-0.12%)
At close: May 12, 2025, 4:00 PM
21.06
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
MIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.09% | 2 |
| May 9, 2025 | 21.13 | 21.13 | 21.08 | 21.08 | 21.08 | -0.02% | 941 |
| May 8, 2025 | 21.09 | 21.09 | 21.08 | 21.08 | 21.08 | -0.33% | 1,656 |
| May 7, 2025 | 21.12 | 21.16 | 21.12 | 21.15 | 21.15 | 0.21% | 353,844 |
| May 6, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.09% | 68 |
| May 5, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.09% | 64 |
| May 2, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.21% | 355 |
| May 1, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.68% | 41 |
| Apr 30, 2025 | 21.28 | 21.30 | 21.28 | 21.29 | 21.21 | -0.22% | 9,314 |
| Apr 29, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.26 | 0.16% | 109 |
| Apr 28, 2025 | 21.27 | 21.31 | 21.27 | 21.31 | 21.22 | 0.19% | 681 |
| Apr 25, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.18 | 0.33% | 60 |
| Apr 24, 2025 | 21.13 | 21.20 | 21.13 | 21.20 | 21.11 | 0.76% | 584 |
| Apr 23, 2025 | 21.09 | 21.09 | 21.04 | 21.04 | 20.95 | 0.32% | 730 |
| Apr 22, 2025 | 20.98 | 20.98 | 20.97 | 20.97 | 20.89 | 0.24% | 221 |
| Apr 21, 2025 | 20.98 | 20.98 | 20.92 | 20.92 | 20.84 | -0.70% | 228 |
| Apr 17, 2025 | 21.06 | 21.07 | 21.06 | 21.07 | 20.98 | -0.04% | 11,083 |
| Apr 16, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.99 | 0.28% | 30 |
| Apr 15, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.93 | 0.41% | 83 |
| Apr 14, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.85 | 0.54% | 1,426 |
| Apr 11, 2025 | 20.65 | 20.82 | 20.65 | 20.82 | 20.74 | 0.07% | 745 |
| Apr 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.72 | -1.33% | 968 |
| Apr 9, 2025 | 20.96 | 21.08 | 20.82 | 21.08 | 21.00 | 1.33% | 3,461 |
| Apr 8, 2025 | 20.86 | 20.86 | 20.81 | 20.81 | 20.73 | -0.92% | 5,050 |
| Apr 7, 2025 | 21.19 | 21.19 | 21.00 | 21.00 | 20.92 | -1.54% | 13,127 |
| Apr 4, 2025 | 21.44 | 21.44 | 21.29 | 21.33 | 21.25 | -0.05% | 36,839 |
| Apr 3, 2025 | 21.38 | 21.44 | 21.28 | 21.34 | 21.26 | -0.04% | 323,902 |
| Apr 2, 2025 | 21.32 | 21.35 | 21.32 | 21.35 | 21.27 | 0.13% | 100 |
| Apr 1, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.24 | -0.24% | 4 |
| Mar 31, 2025 | 21.35 | 21.37 | 21.35 | 21.37 | 21.19 | 0.18% | 138 |
| Mar 28, 2025 | 21.30 | 21.33 | 21.30 | 21.33 | 21.15 | 0.46% | 688 |
| Mar 27, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.06 | -0.09% | 42 |
| Mar 26, 2025 | 21.25 | 21.26 | 21.25 | 21.26 | 21.08 | -0.32% | 2,651 |
| Mar 25, 2025 | 21.27 | 21.34 | 21.27 | 21.32 | 21.14 | 0.16% | 560 |
| Mar 24, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.11 | -0.33% | 150 |
| Mar 21, 2025 | 21.35 | 21.36 | 21.35 | 21.36 | 21.18 | -0.12% | 5,000 |
| Mar 20, 2025 | 21.38 | 21.39 | 21.38 | 21.39 | 21.21 | -0.07% | 349 |
| Mar 19, 2025 | 21.28 | 21.40 | 21.28 | 21.40 | 21.22 | 0.34% | 206 |
| Mar 18, 2025 | 21.26 | 21.35 | 21.26 | 21.33 | 21.15 | 0.20% | 658 |
| Mar 17, 2025 | 21.27 | 21.29 | 21.27 | 21.29 | 21.11 | 0.14% | 179 |
| Mar 14, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.08 | -0.02% | 228 |
| Mar 13, 2025 | 21.22 | 21.26 | 21.22 | 21.26 | 21.08 | 0.20% | 401 |
| Mar 12, 2025 | 21.25 | 21.25 | 21.20 | 21.22 | 21.04 | -0.31% | 37,198 |
| Mar 11, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.11 | -0.48% | 1 |
| Mar 10, 2025 | 21.37 | 21.40 | 21.37 | 21.39 | 21.21 | 0.37% | 1,315 |
| Mar 7, 2025 | 21.33 | 21.33 | 21.31 | 21.31 | 21.13 | -0.09% | 385 |
| Mar 6, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.15 | -0.23% | 61 |
| Mar 5, 2025 | 21.39 | 21.39 | 21.33 | 21.38 | 21.20 | -0.29% | 2,391 |
| Mar 4, 2025 | 21.42 | 21.44 | 21.42 | 21.44 | 21.26 | -0.18% | 4,763 |
| Mar 3, 2025 | 21.46 | 21.48 | 21.46 | 21.48 | 21.30 | -0.13% | 4,808 |