Skip to main content
VanEck Moody's Analytics BBB Corporate Bond ETF (MBBB)
BATS: MBBB · Real-Time Price · USD
21.74
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

MBBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.7721.7721.7321.7421.74-0.09%6,929
Dec 4, 202521.7821.7821.7421.7621.76-0.13%864
Dec 3, 202521.7821.7921.7521.7921.790.14%1,096
Dec 2, 202521.7421.8021.7321.7621.760.14%13,758
Dec 1, 202521.7321.7421.7121.7321.73-0.38%4,174
Nov 28, 202521.8321.8321.8121.8121.81-0.51%602
Nov 26, 202521.8721.9321.8721.9321.840.30%6,942
Nov 25, 202521.9021.9021.8521.8621.770.14%7,226
Nov 24, 202521.7921.8321.7921.8321.740.37%4,199
Nov 21, 202521.7521.8021.7121.7521.660.18%15,864
Nov 20, 202521.7521.7721.7121.7121.630.14%15,432
Nov 19, 202521.7121.7221.6821.6821.60-0.02%622
Nov 18, 202521.6921.7021.6721.6921.600.06%1,172
Nov 17, 202521.7221.7221.6621.6721.590.05%14,518
Nov 14, 202521.6721.7421.6321.6621.58-0.23%9,118
Nov 13, 202521.7421.7421.7121.7121.63-0.28%2,050
Nov 12, 202521.7721.7721.7721.7721.68-0.20%115
Nov 11, 202521.7321.8321.7221.8121.730.45%5,467
Nov 10, 202521.7321.7321.7121.7221.63-6,414
Nov 7, 202521.7321.7321.7221.7221.63-0.21%1,256
Nov 6, 202521.7321.7621.7321.7621.670.28%2,126
Nov 5, 202521.8221.8221.6921.7021.62-0.10%2,770
Nov 4, 202521.7621.7621.7221.7221.640.07%255
Nov 3, 202521.7021.7121.6921.7121.62-0.59%5,866
Oct 31, 202521.9021.9121.8321.8321.66-0.37%1,070
Oct 30, 202521.9521.9521.9221.9221.74-0.34%560
Oct 29, 202522.1022.1021.9921.9921.81-0.50%701
Oct 28, 202522.0922.1022.0922.1021.920.02%717
Oct 27, 202522.0822.1122.0822.1021.920.14%2,221
Oct 24, 202522.0622.0722.0622.0721.890.16%171
Oct 23, 202522.0422.0522.0222.0321.85-0.10%10,035
Oct 22, 202522.0322.0522.0122.0521.870.03%704
Oct 21, 202522.0722.0922.0522.0521.870.05%647
Oct 20, 202522.0422.0522.0322.0421.860.16%2,558
Oct 17, 202522.0022.0222.0022.0021.82-0.14%739
Oct 16, 202521.9922.0421.9922.0321.850.16%949
Oct 15, 202522.0222.0522.0022.0021.820.14%2,820
Oct 14, 202521.9021.9721.9021.9721.790.21%2,144
Oct 13, 202521.8821.9221.8821.9221.740.26%787
Oct 10, 202521.8521.8721.8521.8621.690.15%1,127
Oct 9, 202521.8521.8521.8221.8321.65-0.18%2,458
Oct 8, 202521.9221.9221.8721.8721.69-0.11%2,907
Oct 7, 202521.8621.9021.8621.9021.720.16%3,286
Oct 6, 202521.8921.9021.8621.8621.68-0.14%1,695
Oct 3, 202521.9321.9321.8821.8921.71-0.17%4,183
Oct 2, 202521.9021.9621.9021.9321.750.20%5,699
Oct 1, 202521.8821.8921.8621.8921.71-0.18%840
Sep 30, 202521.9221.9221.9221.9221.66-108
Sep 29, 202521.9421.9421.8021.9321.660.21%8,991
Sep 26, 202521.8721.8821.8621.8821.620.18%1,309
Sep 25, 202521.8221.8421.8221.8421.58-0.26%2,082
Sep 24, 202521.9221.9221.9021.9021.63-0.31%551
Sep 23, 202521.9521.9921.9521.9721.700.09%1,368
Sep 22, 202521.9621.9621.9521.9521.68-0.16%1,409
Sep 19, 202521.9921.9921.9621.9821.720.02%1,457
Sep 18, 202522.0022.0021.9621.9821.71-0.14%3,443
Sep 17, 202522.0722.0721.9922.0121.74-0.20%325
Sep 16, 202522.0622.0622.0422.0521.780.02%3,256
Sep 15, 202522.1222.1221.9622.0521.780.16%7,962
Sep 12, 202521.9922.0721.9822.0121.75-0.14%6,194
Sep 11, 202522.0322.0522.0222.0421.770.43%5,213
Sep 10, 202521.9121.9521.9121.9521.680.25%1,103
Sep 9, 202521.8721.9121.8721.8921.63-0.18%1,605
Sep 8, 202521.9921.9921.9221.9321.670.32%19,646
Sep 5, 202521.8621.8821.8621.8621.600.51%739
Sep 4, 202521.7521.7521.7521.7521.490.51%297
Sep 3, 202521.6321.6521.6221.6421.380.37%1,292
Sep 2, 202521.5321.5621.5321.5621.30-0.69%1,565
Aug 29, 202521.7021.7121.6921.7121.36-0.09%615
Aug 28, 202521.7421.7421.7321.7321.38-0.02%771
Aug 27, 202521.7121.7421.7121.7421.390.12%251
Aug 26, 202521.6921.7121.6921.7121.360.02%273
Aug 25, 202521.6921.7321.6521.7121.36-0.16%4,163
Aug 22, 202521.7621.7621.7421.7421.390.56%5,386
Aug 21, 202521.6521.6521.6221.6221.27-0.25%10,989
Aug 20, 202521.6621.6821.6521.6821.330.05%1,315
Aug 19, 202521.6721.6721.6621.6721.320.02%441
Aug 18, 202521.6421.6621.6421.6621.310.02%3,259
Aug 15, 202521.6821.6821.6621.6621.31-0.08%526
Aug 14, 202521.7021.7021.6721.6721.32-0.29%1,349
Aug 13, 202521.7421.7821.7321.7421.390.46%15,880
Aug 12, 202521.6021.6421.6021.6421.290.11%337
Aug 11, 202521.6221.6221.6121.6121.260.01%105
Aug 8, 202521.6021.6121.6021.6121.26-0.17%2,715
Aug 7, 202521.6521.6521.6521.6521.30-21
Aug 6, 202521.6421.6521.6421.6521.30-0.07%298
Aug 5, 202521.6321.6721.6321.6621.310.09%2,750
Aug 4, 202521.7121.7121.6321.6421.290.14%553
Aug 1, 202521.6121.6121.6121.6121.260.21%206
Jul 31, 202521.6221.6221.5721.5721.130.03%152
Jul 30, 202521.5721.5721.5621.5621.12-0.17%258
Jul 29, 202521.6021.6021.6021.6021.160.42%62
Jul 28, 202521.5121.5121.5121.5121.07-0.12%31
Jul 25, 202521.4921.5321.4921.5321.090.19%301
Jul 24, 202521.4921.4921.4921.4921.05-0.05%5
Jul 23, 202521.5121.5121.5021.5021.06-0.23%1,230
Jul 22, 202521.5421.5621.5421.5521.110.23%3,913
Jul 21, 202521.5121.5121.5021.5021.060.37%323
Jul 18, 202521.4221.4221.4221.4220.990.19%7
Jul 17, 202521.4521.4521.3821.3820.950.09%1,413