VanEck Vectors Moody's Analytics BBB Corporate Bond ETF (MBBB) Historical Stock Data
20.70 ↑0.00 (0.00%)
As of April 25, 2024, 1:19pm EST.
Historical Data
In the past 30 trading days, MBBB is up 0.01% a day on average. There have been 23 days where VanEck Vectors Moody's Analytics BBB Corporate Bond ETF closed green and 7 days where MBBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 20.68 | 20.70 | ↑$0.02 (0.09%) | 20.68 | 20.70 | 400 |
| 2024-04-12 | 20.87 | 20.87 | ↑$0.00 (0.00%) | 20.87 | 20.87 | 100 |
| 2024-04-08 | 21.04 | 21.02 | ↓$0.02 (-0.10%) | 21.02 | 21.04 | 398 |
| 2024-04-05 | 21.01 | 21.01 | ↑$0.00 (0.00%) | 21.01 | 21.01 | 79 |
| 2024-04-04 | 21.07 | 21.07 | ↑$0.00 (0.00%) | 21.07 | 21.07 | 36 |
| 2024-04-03 | 21.06 | 21.06 | ↑$0.00 (0.00%) | 21.06 | 21.06 | 58 |
| 2024-04-02 | 21.00 | 21.04 | ↑$0.04 (0.17%) | 21.00 | 21.04 | 106 |
| 2024-04-01 | 21.02 | 21.05 | ↑$0.03 (0.14%) | 21.02 | 21.05 | 254 |
| 2024-03-28 | 21.29 | 21.29 | ↑$0.00 (0.00%) | 21.29 | 21.29 | 70 |
| 2024-03-27 | 21.23 | 21.31 | ↑$0.08 (0.39%) | 21.23 | 21.32 | 2.96K |
| 2024-03-26 | 21.19 | 21.19 | ↑$0.00 (0.00%) | 21.19 | 21.19 | 11 |
| 2024-03-25 | 21.21 | 21.20 | ↓$0.01 (-0.05%) | 21.20 | 21.21 | 654 |
| 2024-03-22 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.25 | 21.25 | 2 |
| 2024-03-21 | 21.20 | 21.19 | ↓$0.01 (-0.05%) | 21.19 | 21.20 | 2.07K |
| 2024-03-20 | 21.13 | 21.18 | ↑$0.05 (0.24%) | 21.13 | 21.18 | 319 |
| 2024-03-19 | 21.13 | 21.13 | ↑$0.00 (0.00%) | 21.13 | 21.13 | 142 |
| 2024-03-18 | 21.07 | 21.07 | ↓$0.00 (-0.01%) | 21.07 | 21.12 | 700 |
| 2024-03-15 | 21.09 | 21.09 | ↑$0.00 (0.00%) | 21.09 | 21.09 | 10 |
| 2024-03-14 | 21.08 | 21.08 | ↑$0.00 (0.00%) | 21.08 | 21.08 | 1 |
| 2024-03-13 | 21.21 | 21.19 | ↓$0.02 (-0.10%) | 21.19 | 21.21 | 288 |
| 2024-03-12 | 21.20 | 21.20 | ↑$0.00 (0.00%) | 21.20 | 21.20 | 10 |
| 2024-03-11 | 21.24 | 21.24 | ↑$0.00 (0.02%) | 21.22 | 21.27 | 487 |
| 2024-03-08 | 21.24 | 21.24 | ↑$0.00 (0.00%) | 21.24 | 21.24 | 4 |
| 2024-03-07 | 21.22 | 21.22 | ↑$0.00 (0.00%) | 21.22 | 21.22 | 8 |
| 2024-03-05 | 21.12 | 21.13 | ↑$0.01 (0.04%) | 21.11 | 21.16 | 867 |
| 2024-03-04 | 21.07 | 21.05 | ↓$0.02 (-0.10%) | 21.04 | 21.08 | 1.33K |
| 2024-03-01 | 21.09 | 21.09 | ↑$0.00 (0.00%) | 21.09 | 21.09 | 182 |
| 2024-02-29 | 21.12 | 21.06 | ↓$0.05 (-0.26%) | 21.06 | 21.12 | 723 |
| 2024-02-28 | 21.05 | 21.05 | ↑$0.00 (0.00%) | 21.05 | 21.06 | 0.90K |
| 2024-02-27 | 21.05 | 21.05 | ↑$0.00 (0.00%) | 21.05 | 21.05 | 100 |
Create an account or log in to view more rows.
$MBBB Buy Buy Buy
$MBBB futs ripping
$MBBB Buy the dip
$MBBB going green
$MBBB choo choo
$MBBB buy bitches
$MBBB lfg!!! So much movement ! Buy n hodl!
$MBBB rip and dip today bulls
$MBBB jeez
$MBBB still bullish