VanEck Mdy's Aly BBB Corp Bd ETF (MBBB)
21.08
+0.10
(+0.48%)
USD |
BATS |
May 31, 16:00
MBBB Price: 21.08 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 21.06 | 21.08 | 21.06 | 21.08 | 404.00 |
| May 30, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 96.00 |
| May 29, 2024 | 20.93 | 20.93 | 20.89 | 20.89 | 106.00 |
| May 28, 2024 | 21.10 | 21.10 | 20.97 | 20.97 | 102.00 |
| May 24, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 1.000 |
| May 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 105.00 |
| May 22, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 68.00 |
| May 21, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 2.000 |
| May 20, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 42.00 |
| May 17, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 10.00 |
| May 16, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 50.00 |
| May 15, 2024 | 21.15 | 21.15 | 21.13 | 21.13 | 407.00 |
| May 14, 2024 | 20.98 | 21.00 | 20.97 | 21.00 | 528.00 |
| May 13, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 152.00 |
| May 10, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 3.000 |
| May 09, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 54.00 |
| May 08, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 6.000 |
| May 07, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 8.000 |
| May 06, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 10.00 |
| May 03, 2024 | 20.95 | 20.98 | 20.95 | 20.95 | 3510.00 |
| May 02, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 53.00 |
| May 01, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 3.000 |
| Apr 30, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 3.000 |
| Apr 29, 2024 | 20.78 | 20.81 | 20.78 | 20.81 | 100.00 |
| Apr 26, 2024 | 20.73 | 20.73 | 20.71 | 20.73 | 1653.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.36
Minimum
Oct 20 2022
25.50
Maximum
Aug 03 2021
22.32
Average
21.27
Median
Feb 06 2024