VanEck Mdy's Aly BBB Corp Bd ETF (MBBB)
21.45
+0.12
(+0.56%)
USD |
BATS |
Nov 04, 16:00
MBBB Price: 21.45 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 1.000 |
| Nov 01, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 11.00 |
| Oct 31, 2024 | 21.51 | 21.51 | 21.49 | 21.49 | 100.00 |
| Oct 30, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 55.00 |
| Oct 29, 2024 | 21.47 | 21.55 | 21.47 | 21.55 | 201.00 |
| Oct 28, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 2.000 |
| Oct 25, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 5.000 |
| Oct 24, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 3.000 |
| Oct 23, 2024 | 21.52 | 21.52 | 21.50 | 21.51 | 1003.00 |
| Oct 22, 2024 | 21.56 | 21.59 | 21.56 | 21.59 | 101.00 |
| Oct 21, 2024 | 21.67 | 21.67 | 21.57 | 21.57 | 2792.00 |
| Oct 18, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 1157.00 |
| Oct 17, 2024 | 21.81 | 21.81 | 21.78 | 21.78 | 1142.00 |
| Oct 16, 2024 | 21.88 | 21.89 | 21.88 | 21.89 | 100.00 |
| Oct 15, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 90.00 |
| Oct 14, 2024 | 21.73 | 21.76 | 21.73 | 21.76 | 340.00 |
| Oct 11, 2024 | 21.76 | 21.80 | 21.76 | 21.80 | 3707.00 |
| Oct 10, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 10.00 |
| Oct 09, 2024 | 21.75 | 21.75 | 21.72 | 21.75 | 477.00 |
| Oct 08, 2024 | 21.77 | 21.78 | 21.77 | 21.78 | 3783.00 |
| Oct 07, 2024 | 21.78 | 21.80 | 21.77 | 21.77 | 1563.00 |
| Oct 04, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 50005.00 |
| Oct 03, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 37.00 |
| Oct 02, 2024 | 22.03 | 22.06 | 22.03 | 22.06 | 434.00 |
| Oct 01, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 7.000 |
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
22.24
Average
21.33
Median
Nov 01 2024