VanEck Vectors Moody's Analytics BBB Corporate Bond ETF (MBBB) Historical Stock Data
21.73 ↓0.02 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBBB is down -0.06% a day on average. There have been 13 days where VanEck Vectors Moody's Analytics BBB Corporate Bond ETF closed green and 17 days where MBBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 21.77 | 21.73 | ↓$0.04 (-0.20%) | 21.70 | 21.77 | 3.37K |
| 2025-12-05 | 21.77 | 21.74 | ↓$0.03 (-0.13%) | 21.73 | 21.77 | 6.93K |
| 2025-12-04 | 21.78 | 21.76 | ↓$0.02 (-0.09%) | 21.74 | 21.78 | 864 |
| 2025-12-03 | 21.78 | 21.79 | ↑$0.01 (0.05%) | 21.75 | 21.79 | 0.99K |
| 2025-12-02 | 21.74 | 21.76 | ↑$0.02 (0.09%) | 21.73 | 21.80 | 13.76K |
| 2025-12-01 | 21.73 | 21.73 | ↑$0.00 (0.00%) | 21.71 | 21.74 | 4.17K |
| 2025-11-28 | 21.83 | 21.81 | ↓$0.02 (-0.08%) | 21.81 | 21.83 | 422 |
| 2025-11-26 | 21.87 | 21.93 | ↑$0.05 (0.25%) | 21.87 | 21.93 | 6.94K |
| 2025-11-25 | 21.90 | 21.86 | ↓$0.04 (-0.18%) | 21.86 | 21.90 | 7.22K |
| 2025-11-24 | 21.79 | 21.83 | ↑$0.04 (0.18%) | 21.79 | 21.83 | 4.20K |
| 2025-11-21 | 21.75 | 21.75 | ↑$0.00 (0.00%) | 21.71 | 21.80 | 15.10K |
| 2025-11-20 | 21.75 | 21.71 | ↓$0.04 (-0.18%) | 21.71 | 21.77 | 15.28K |
| 2025-11-19 | 21.71 | 21.68 | ↓$0.03 (-0.14%) | 21.68 | 21.72 | 622 |
| 2025-11-18 | 21.69 | 21.69 | ↓$0.01 (-0.02%) | 21.67 | 21.69 | 1.17K |
| 2025-11-17 | 21.72 | 21.67 | ↓$0.05 (-0.22%) | 21.66 | 21.72 | 14.52K |
| 2025-11-14 | 21.67 | 21.66 | ↓$0.01 (-0.05%) | 21.63 | 21.74 | 9.01K |
| 2025-11-13 | 21.74 | 21.71 | ↓$0.03 (-0.14%) | 21.71 | 21.74 | 2.05K |
| 2025-11-12 | 21.77 | 21.77 | ↑$0.00 (0.00%) | 21.77 | 21.77 | 115 |
| 2025-11-11 | 21.73 | 21.81 | ↑$0.08 (0.38%) | 21.73 | 21.83 | 5.47K |
| 2025-11-10 | 21.73 | 21.72 | ↓$0.01 (-0.07%) | 21.71 | 21.73 | 6.41K |
| 2025-11-07 | 21.73 | 21.72 | ↓$0.02 (-0.07%) | 21.72 | 21.73 | 1.26K |
| 2025-11-06 | 21.73 | 21.76 | ↑$0.03 (0.12%) | 21.73 | 21.76 | 2.12K |
| 2025-11-05 | 21.82 | 21.70 | ↓$0.12 (-0.55%) | 21.69 | 21.82 | 2.77K |
| 2025-11-04 | 21.72 | 21.72 | ↑$0.00 (0.00%) | 21.72 | 21.72 | 114 |
| 2025-11-03 | 21.70 | 21.71 | ↑$0.00 (0.02%) | 21.69 | 21.71 | 5.36K |
| 2025-10-31 | 21.90 | 21.83 | ↓$0.07 (-0.30%) | 21.83 | 21.90 | 0.96K |
| 2025-10-30 | 21.95 | 21.92 | ↓$0.04 (-0.16%) | 21.92 | 21.95 | 560 |
| 2025-10-29 | 22.10 | 21.99 | ↓$0.11 (-0.50%) | 21.99 | 22.10 | 701 |
| 2025-10-28 | 22.09 | 22.10 | ↑$0.02 (0.07%) | 22.09 | 22.10 | 717 |
| 2025-10-27 | 22.08 | 22.10 | ↑$0.02 (0.07%) | 22.08 | 22.11 | 2.22K |
Create an account or log in to view more rows.
$MBBB She's gettin' ready to...
$MBBB super bullish
$MBBB Exciting times ahead people.
$MBBB I do it for the thrills!
$MBBB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MBBB the greatest stock of all time
will not bow to the shorts
oh yeah
$MBBB HOLDING STRONG FOR ALL OF YOU
$MBBB we finna be at the top yo
$MBBB if your selling dont regret it later
$MBBB Up! Up! Up! Up! Up! Up! Up!