S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck Moodys Analytics BBB Corporate Bond ETF (MBBB)
VanEck Moodys Analytics BBB Corporate Bond ETF (MBBB) Historical

MBBB VanEck Moodys Analytics BBB Corporate Bond ETF

21.0783

0.10 (0.48%)

May 31 2024 - Closed

Delayed by 15 minutes

MBBB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	21.0783	0.10	0.48%	21.06	21.0783	21.06	404
May 30 2024	20.9783	0.09	0.42%	20.8902	20.9783	20.8902	96
May 29 2024	20.8902	-0.08	-0.36%	20.93	20.93	20.8902	106
May 28 2024	20.9652	-0.09	-0.45%	20.9652	20.9652	20.9652	0
May 24 2024	21.06	0.06	0.29%	21.00	21.06	21.00	0
May 23 2024	21.00	-0.08	-0.40%	21.09	21.09	21.00	105
May 22 2024	21.0848	-0.03	-0.13%	21.08	21.0848	21.08	68
May 21 2024	21.1125	0.04	0.18%	21.075	21.1125	21.075	2
May 20 2024	21.075	-0.01	-0.05%	21.08	21.08	21.075	42
May 17 2024	21.0845	-0.02	-0.08%	21.1005	21.1005	21.0845	10
May 16 2024	21.1005	-0.03	-0.12%	21.1266	21.1266	21.1005	50
May 15 2024	21.1266	0.13	0.60%	21.00	21.15	21.00	407
May 14 2024	21.00	0.08	0.38%	20.92	21.00	20.92	528
May 13 2024	20.92	-0.01	-0.07%	20.9347	20.9347	20.92	152
May 10 2024	20.9347	-0.05	-0.24%	20.9846	20.9846	20.9347	3
May 09 2024	20.9846	0.02	0.09%	20.94	20.9846	20.94	54
May 08 2024	20.9652	-0.03	-0.14%	20.95	20.9652	20.95	6
May 07 2024	20.995	0.01	0.07%	20.9802	20.995	20.9802	8
May 06 2024	20.9802	0.03	0.13%	20.95	20.99	20.95	10
May 03 2024	20.9526	0.14	0.67%	20.96	20.98	20.93	3,510
May 02 2024	20.8141	0.10	0.47%	20.73	20.8141	20.73	53
May 01 2024	20.7166	0.00	0.02%	20.6284	20.7166	20.6284	3
Apr 30 2024	20.713	-0.09	-0.45%	20.8059	20.8059	20.713	3
Apr 29 2024	20.8059	0.07	0.35%	20.78	20.8059	20.78	100
Apr 26 2024	20.7332	0.06	0.28%	20.675	20.7332	20.675	1,653
Apr 25 2024	20.675	-0.06	-0.27%	20.7314	20.7314	20.65	1,577
Apr 24 2024	20.7314	-0.06	-0.28%	20.76	20.76	20.7314	11
Apr 23 2024	20.7901	0.04	0.19%	20.75	20.7901	20.75	0
Apr 22 2024	20.75	0.05	0.25%	20.70	20.75	20.70	3
Apr 19 2024	20.6989	0.02	0.09%	20.68	20.72	20.68	407
Apr 18 2024	20.68	-0.04	-0.17%	20.71	20.71	20.68	106
Apr 17 2024	20.715	0.09	0.44%	20.6248	20.715	20.6248	0
Apr 16 2024	20.6248	-0.07	-0.32%	20.63	20.63	20.61	104
Apr 15 2024	20.69	-0.18	-0.84%	20.78	20.78	20.69	106
Apr 12 2024	20.8656	0.04	0.21%	20.8228	20.8656	20.8228	5
Apr 11 2024	20.8228	-0.02	-0.12%	20.847	20.847	20.8228	2,251
Apr 10 2024	20.847	-0.24	-1.13%	21.085	21.085	20.83	323
Apr 09 2024	21.085	0.07	0.32%	21.0183	21.085	21.0183	1
Apr 08 2024	21.0183	0.01	0.04%	20.99	21.04	20.99	398
Apr 05 2024	21.0098	-0.06	-0.30%	21.00	21.0098	21.00	79
Apr 04 2024	21.0739	0.02	0.08%	21.11	21.19	21.0739	36
Apr 03 2024	21.0578	0.02	0.09%	21.00	21.0578	21.00	58
Apr 02 2024	21.0397	-0.01	-0.05%	20.99	21.0397	20.99	103
Apr 01 2024	21.05	-0.24	-1.13%	21.14	21.14	21.0203	254
Mar 28 2024	21.29	-0.02	-0.10%	21.28	21.29	21.28	70
Mar 27 2024	21.3118	0.12	0.57%	21.1907	21.32	21.1907	2,957
Mar 26 2024	21.1907	-0.01	-0.04%	21.1995	21.1995	21.1907	11
Mar 25 2024	21.1995	-0.05	-0.24%	21.2515	21.2515	21.1995	654
Mar 22 2024	21.2515	0.06	0.29%	21.19	21.2515	21.19	2
Mar 21 2024	21.19	0.01	0.05%	21.18	21.20	21.18	2,067
Mar 20 2024	21.18	0.05	0.24%	21.1298	21.18	21.1298	319
Mar 19 2024	21.1298	0.06	0.29%	21.0683	21.1298	21.0683	142
Mar 18 2024	21.0683	-0.02	-0.11%	21.07	21.1156	21.0683	700
Mar 15 2024	21.0907	0.01	0.05%	21.08	21.0907	21.08	0
Mar 14 2024	21.08	-0.11	-0.53%	21.1913	21.1913	21.08	1
Mar 13 2024	21.1913	-0.01	-0.04%	21.2001	21.2131	21.18	288
Mar 12 2024	21.2001	-0.04	-0.21%	21.2439	21.2439	21.2001	10
Mar 11 2024	21.2439	0.00	0.02%	21.24	21.27	21.22	487
Mar 08 2024	21.24	0.02	0.10%	21.2178	21.24	21.2178	4
Mar 07 2024	21.2178	0.05	0.23%	21.17	21.2178	21.17	8
Mar 06 2024	21.17	0.04	0.19%	21.1291	21.29	21.1291	7
Mar 05 2024	21.1291	0.08	0.38%	21.0484	21.17	21.0484	867
Mar 04 2024	21.0484	-0.04	-0.19%	21.03	21.08	21.03	1,333

VanEck Moodys Analytics ...

France Emprunt D etat Oa...

Well Far Fin 26

Leonteq Securities

Vontobel Financial Produ...

AG2R La Mondiale Regular...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions