VanEck Moody's Analytics BBB Corporate Bond ETF (MBBB)

BATS: MBBB · Real-Time Price · USD

21.67

-0.07 (-0.34%)

At close: Mar 5, 2026, 4:00 PM EST

21.67

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

MBBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	21.67	21.72	21.65	21.67	21.67	-0.34%	5,212
Mar 4, 2026	21.71	21.76	21.71	21.75	21.75	0.09%	4,035
Mar 3, 2026	21.72	21.73	21.72	21.73	21.73	-0.02%	266
Mar 2, 2026	21.80	21.80	21.71	21.73	21.73	-0.73%	16,074
Feb 27, 2026	21.89	21.89	21.89	21.89	21.81	0.09%	1,505
Feb 26, 2026	21.88	21.88	21.87	21.87	21.79	-0.05%	5,394
Feb 25, 2026	21.88	21.91	21.88	21.88	21.80	0.07%	15,301
Feb 24, 2026	21.86	21.87	21.86	21.87	21.79	-0.09%	327
Feb 23, 2026	21.94	21.94	21.89	21.89	21.81	-0.02%	977
Feb 20, 2026	21.89	21.90	21.87	21.89	21.81	0.05%	11,451
Feb 19, 2026	21.85	21.88	21.85	21.88	21.80	0.09%	291
Feb 18, 2026	21.87	21.90	21.86	21.86	21.78	-0.09%	925
Feb 17, 2026	21.86	21.89	21.86	21.88	21.80	0.05%	4,254
Feb 13, 2026	21.87	21.95	21.80	21.87	21.79	0.23%	41,624
Feb 12, 2026	21.83	21.84	21.80	21.82	21.74	0.22%	5,312
Feb 11, 2026	21.81	21.90	21.74	21.77	21.69	0.01%	29,958
Feb 10, 2026	21.76	21.80	21.75	21.77	21.69	0.11%	2,759
Feb 9, 2026	21.73	21.87	21.73	21.75	21.67	0.16%	23,764
Feb 6, 2026	21.72	21.72	21.69	21.71	21.63	-0.05%	3,163
Feb 5, 2026	21.71	21.72	21.71	21.72	21.64	0.32%	427
Feb 4, 2026	21.65	21.65	21.65	21.65	21.57	-0.14%	429
Feb 3, 2026	21.67	21.69	21.64	21.68	21.60	0.07%	2,509
Feb 2, 2026	21.68	21.69	21.65	21.66	21.58	-0.44%	1,194
Jan 30, 2026	21.74	21.77	21.74	21.76	21.59	0.18%	1,648
Jan 29, 2026	21.66	21.78	21.66	21.72	21.55	0.03%	14,058
Jan 28, 2026	21.80	21.80	21.70	21.71	21.55	0.05%	13,680
Jan 27, 2026	21.71	21.73	21.70	21.70	21.54	-0.13%	4,713
Jan 26, 2026	21.73	21.78	21.68	21.73	21.56	0.05%	6,557
Jan 23, 2026	21.70	21.73	21.69	21.72	21.55	0.09%	3,260
Jan 22, 2026	21.73	21.74	21.70	21.70	21.53	0.05%	2,412
Jan 21, 2026	21.67	21.69	21.64	21.69	21.52	0.37%	1,829
Jan 20, 2026	21.60	21.63	21.58	21.61	21.44	-0.41%	2,738
Jan 16, 2026	21.73	21.73	21.69	21.70	21.53	-0.14%	1,279
Jan 15, 2026	21.78	21.78	21.73	21.73	21.56	-0.14%	712
Jan 14, 2026	21.72	21.78	21.72	21.76	21.59	0.08%	5,879
Jan 13, 2026	21.71	21.75	21.71	21.74	21.57	0.29%	9,143
Jan 12, 2026	21.68	21.70	21.68	21.68	21.51	-0.09%	6,418
Jan 9, 2026	21.69	21.71	21.69	21.70	21.53	0.18%	5,807
Jan 8, 2026	21.67	21.67	21.66	21.66	21.49	-0.23%	5,336
Jan 7, 2026	21.71	21.73	21.71	21.71	21.54	0.02%	5,684
Jan 6, 2026	21.68	21.71	21.62	21.71	21.54	-	13,534
Jan 5, 2026	21.66	21.71	21.66	21.71	21.54	0.21%	7,592
Jan 2, 2026	21.76	21.76	21.59	21.66	21.49	-0.06%	15,963
Dec 31, 2025	21.72	21.72	21.67	21.67	21.51	-0.12%	1,905
Dec 30, 2025	21.72	21.72	21.70	21.70	21.53	-0.14%	1,427
Dec 29, 2025	21.70	21.73	21.70	21.73	21.56	-0.32%	5,627
Dec 26, 2025	21.79	21.80	21.77	21.80	21.54	0.03%	1,597
Dec 24, 2025	21.76	21.80	21.76	21.79	21.53	0.24%	1,807
Dec 23, 2025	21.69	21.74	21.69	21.74	21.48	0.07%	1,514
Dec 22, 2025	21.73	21.77	21.72	21.73	21.47	0.02%	16,072
Dec 19, 2025	21.74	21.75	21.72	21.72	21.46	-	1,588
Dec 18, 2025	21.74	21.75	21.71	21.72	21.46	0.21%	4,381
Dec 17, 2025	21.68	21.68	21.66	21.68	21.42	-0.16%	2,847
Dec 16, 2025	21.65	21.71	21.65	21.71	21.45	0.25%	5,001
Dec 15, 2025	21.71	21.71	21.66	21.66	21.40	-0.07%	5,143
Dec 12, 2025	21.67	21.68	21.64	21.67	21.41	-0.36%	4,916
Dec 11, 2025	21.77	21.81	21.75	21.75	21.49	-0.22%	1,674
Dec 10, 2025	21.73	21.83	21.70	21.80	21.54	0.44%	10,084
Dec 9, 2025	21.72	21.72	21.70	21.70	21.44	-0.12%	980
Dec 8, 2025	21.77	21.77	21.70	21.73	21.47	-0.07%	3,406
Dec 5, 2025	21.77	21.77	21.73	21.74	21.48	-0.09%	6,929
Dec 4, 2025	21.78	21.78	21.74	21.76	21.50	-0.13%	864
Dec 3, 2025	21.78	21.79	21.75	21.79	21.53	0.14%	1,096
Dec 2, 2025	21.74	21.80	21.73	21.76	21.50	0.14%	13,758
Dec 1, 2025	21.73	21.74	21.71	21.73	21.47	-0.38%	4,174
Nov 28, 2025	21.83	21.83	21.81	21.81	21.55	-0.51%	602
Nov 26, 2025	21.87	21.93	21.87	21.93	21.58	0.30%	6,942
Nov 25, 2025	21.90	21.90	21.85	21.86	21.52	0.14%	7,226
Nov 24, 2025	21.79	21.83	21.79	21.83	21.49	0.37%	4,199
Nov 21, 2025	21.75	21.80	21.71	21.75	21.41	0.18%	15,864
Nov 20, 2025	21.75	21.77	21.71	21.71	21.37	0.14%	15,432
Nov 19, 2025	21.71	21.72	21.68	21.68	21.34	-0.02%	622
Nov 18, 2025	21.69	21.70	21.67	21.69	21.34	0.06%	1,172
Nov 17, 2025	21.72	21.72	21.66	21.67	21.33	0.05%	14,518
Nov 14, 2025	21.67	21.74	21.63	21.66	21.32	-0.23%	9,118
Nov 13, 2025	21.74	21.74	21.71	21.71	21.37	-0.28%	2,050
Nov 12, 2025	21.77	21.77	21.77	21.77	21.43	-0.20%	115
Nov 11, 2025	21.73	21.83	21.72	21.81	21.47	0.45%	5,467
Nov 10, 2025	21.73	21.73	21.71	21.72	21.37	-	6,414
Nov 7, 2025	21.73	21.73	21.72	21.72	21.37	-0.21%	1,256
Nov 6, 2025	21.73	21.76	21.73	21.76	21.42	0.28%	2,126
Nov 5, 2025	21.82	21.82	21.69	21.70	21.36	-0.10%	2,770
Nov 4, 2025	21.76	21.76	21.72	21.72	21.38	0.07%	255
Nov 3, 2025	21.70	21.71	21.69	21.71	21.36	-0.59%	5,866
Oct 31, 2025	21.90	21.91	21.83	21.83	21.40	-0.37%	1,070
Oct 30, 2025	21.95	21.95	21.92	21.92	21.48	-0.34%	560
Oct 29, 2025	22.10	22.10	21.99	21.99	21.55	-0.50%	701
Oct 28, 2025	22.09	22.10	22.09	22.10	21.66	0.02%	717
Oct 27, 2025	22.08	22.11	22.08	22.10	21.66	0.14%	2,221
Oct 24, 2025	22.06	22.07	22.06	22.07	21.63	0.16%	171
Oct 23, 2025	22.04	22.05	22.02	22.03	21.59	-0.10%	10,035
Oct 22, 2025	22.03	22.05	22.01	22.05	21.61	0.03%	704
Oct 21, 2025	22.07	22.09	22.05	22.05	21.61	0.05%	647
Oct 20, 2025	22.04	22.05	22.03	22.04	21.60	0.16%	2,558
Oct 17, 2025	22.00	22.02	22.00	22.00	21.56	-0.14%	739
Oct 16, 2025	21.99	22.04	21.99	22.03	21.59	0.16%	949
Oct 15, 2025	22.02	22.05	22.00	22.00	21.56	0.14%	2,820
Oct 14, 2025	21.90	21.97	21.90	21.97	21.53	0.21%	2,144
Oct 13, 2025	21.88	21.92	21.88	21.92	21.48	0.26%	787
Oct 10, 2025	21.85	21.87	21.85	21.86	21.43	0.15%	1,127