VanEck Moody's Analytics IG Corporate Bond ETF (MIG)
BATS: MIG · Real-Time Price · USD
21.64
-0.02 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
21.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.68 | 21.68 | 21.64 | 21.64 | 21.64 | -0.09% | 748 |
| Dec 4, 2025 | 21.64 | 21.68 | 21.63 | 21.66 | 21.66 | -0.41% | 2,172 |
| Dec 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.44% | 279 |
| Dec 2, 2025 | 21.62 | 21.67 | 21.62 | 21.65 | 21.65 | 0.12% | 4,070 |
| Dec 1, 2025 | 21.63 | 21.65 | 21.58 | 21.63 | 21.63 | -0.68% | 14,206 |
| Nov 28, 2025 | 21.74 | 21.83 | 21.74 | 21.77 | 21.77 | -0.30% | 2,003 |
| Nov 26, 2025 | 21.83 | 21.84 | 21.83 | 21.84 | 21.76 | 0.21% | 219 |
| Nov 25, 2025 | 21.79 | 21.80 | 21.78 | 21.80 | 21.72 | 0.28% | 716 |
| Nov 24, 2025 | 21.73 | 21.75 | 21.70 | 21.74 | 21.66 | 0.39% | 8,854 |
| Nov 21, 2025 | 21.66 | 21.68 | 21.63 | 21.65 | 21.57 | 0.16% | 6,778 |
| Nov 20, 2025 | 21.62 | 21.62 | 21.56 | 21.62 | 21.54 | 0.05% | 3,467 |
| Nov 19, 2025 | 21.60 | 21.61 | 21.60 | 21.61 | 21.53 | - | 209 |
| Nov 18, 2025 | 21.61 | 21.61 | 21.57 | 21.61 | 21.53 | 0.10% | 6,081 |
| Nov 17, 2025 | 21.57 | 21.60 | 21.57 | 21.58 | 21.51 | -0.03% | 16,173 |
| Nov 14, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.51 | -0.18% | 9 |
| Nov 13, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.55 | -0.18% | 72,378 |
| Nov 12, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.59 | -0.16% | 142 |
| Nov 11, 2025 | 21.68 | 21.73 | 21.68 | 21.71 | 21.63 | 0.28% | 34,445 |
| Nov 10, 2025 | 21.67 | 21.67 | 21.63 | 21.65 | 21.57 | 0.02% | 50,898 |
| Nov 7, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.56 | -0.18% | 56 |
| Nov 6, 2025 | 21.65 | 21.68 | 21.65 | 21.68 | 21.60 | 0.37% | 9,089 |
| Nov 5, 2025 | 21.66 | 21.66 | 21.60 | 21.60 | 21.52 | -0.21% | 1,091 |
| Nov 4, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.57 | 0.23% | 874 |
| Nov 3, 2025 | 21.64 | 21.74 | 21.58 | 21.60 | 21.52 | -0.76% | 16,710 |
| Oct 31, 2025 | 21.79 | 21.84 | 21.76 | 21.76 | 21.60 | -0.29% | 3,090 |
| Oct 30, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.66 | -0.34% | 1,011 |
| Oct 29, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.74 | -0.48% | 115 |
| Oct 28, 2025 | 22.01 | 22.03 | 21.96 | 22.01 | 21.84 | -0.18% | 8,626 |
| Oct 27, 2025 | 21.97 | 22.09 | 21.97 | 22.05 | 21.88 | 0.34% | 3,553 |
| Oct 24, 2025 | 21.95 | 21.98 | 21.95 | 21.97 | 21.81 | 0.11% | 891 |
| Oct 23, 2025 | 21.96 | 21.97 | 21.95 | 21.95 | 21.78 | -0.11% | 1,419 |
| Oct 22, 2025 | 21.95 | 22.07 | 21.93 | 21.97 | 21.81 | 0.07% | 7,487 |
| Oct 21, 2025 | 21.98 | 21.98 | 21.94 | 21.96 | 21.79 | 0.07% | 5,718 |
| Oct 20, 2025 | 21.93 | 21.94 | 21.93 | 21.94 | 21.78 | 0.21% | 2,223 |
| Oct 17, 2025 | 21.92 | 21.92 | 21.90 | 21.90 | 21.73 | -0.09% | 999 |
| Oct 16, 2025 | 21.87 | 21.92 | 21.87 | 21.92 | 21.75 | 0.27% | 399 |
| Oct 15, 2025 | 21.85 | 21.86 | 21.85 | 21.86 | 21.69 | - | 718 |
| Oct 14, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.69 | 0.18% | 85 |
| Oct 13, 2025 | 21.79 | 21.82 | 21.79 | 21.82 | 21.65 | 0.23% | 5,703 |
| Oct 10, 2025 | 21.76 | 21.79 | 21.74 | 21.76 | 21.60 | 0.25% | 19,613 |
| Oct 9, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.55 | -0.18% | 3 |
| Oct 8, 2025 | 21.77 | 21.77 | 21.75 | 21.75 | 21.59 | -0.05% | 587 |
| Oct 7, 2025 | 21.78 | 21.78 | 21.76 | 21.76 | 21.60 | 0.12% | 423 |
| Oct 6, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.57 | -0.23% | 957 |
| Oct 3, 2025 | 21.82 | 21.82 | 21.77 | 21.79 | 21.62 | -0.09% | 3,939 |
| Oct 2, 2025 | 21.78 | 21.82 | 21.78 | 21.81 | 21.64 | 0.21% | 55,592 |
| Oct 1, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.60 | -0.16% | 55 |
| Sep 30, 2025 | 21.82 | 21.82 | 21.80 | 21.80 | 21.55 | -0.09% | 66,909 |
| Sep 29, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.57 | -0.16% | 7 |
| Sep 26, 2025 | 21.76 | 21.85 | 21.76 | 21.85 | 21.60 | 0.58% | 1,896 |
| Sep 25, 2025 | 21.75 | 21.75 | 21.73 | 21.73 | 21.48 | -0.21% | 142 |
| Sep 24, 2025 | 21.76 | 21.77 | 21.76 | 21.77 | 21.52 | -0.27% | 2,324 |
| Sep 23, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.58 | 0.09% | 3 |
| Sep 22, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.56 | -0.16% | 3 |
| Sep 19, 2025 | 21.83 | 21.85 | 21.83 | 21.85 | 21.60 | -0.02% | 1,177 |
| Sep 18, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.60 | -0.21% | 72 |
| Sep 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.65 | -0.18% | 37 |
| Sep 16, 2025 | 21.94 | 21.94 | 21.92 | 21.93 | 21.69 | - | 56,645 |
| Sep 15, 2025 | 21.92 | 21.97 | 21.92 | 21.94 | 21.69 | 0.25% | 4,005 |
| Sep 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.63 | -0.11% | 3 |
| Sep 11, 2025 | 21.86 | 21.94 | 21.86 | 21.91 | 21.66 | 0.44% | 12,382 |
| Sep 10, 2025 | 21.80 | 21.81 | 21.80 | 21.81 | 21.56 | 0.18% | 547 |
| Sep 9, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.52 | -0.11% | 109 |
| Sep 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | 0.23% | 78 |
| Sep 5, 2025 | 21.73 | 21.75 | 21.73 | 21.75 | 21.50 | 0.54% | 2,346 |
| Sep 4, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.38 | 0.46% | 103 |
| Sep 3, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.29 | 0.47% | 172 |
| Sep 2, 2025 | 21.40 | 21.43 | 21.40 | 21.43 | 21.19 | -0.63% | 755 |
| Aug 29, 2025 | 21.53 | 21.59 | 21.53 | 21.57 | 21.24 | -0.19% | 643 |
| Aug 28, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.28 | 0.02% | 3 |
| Aug 27, 2025 | 21.56 | 21.62 | 21.56 | 21.60 | 21.27 | 0.14% | 3,362 |
| Aug 26, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.24 | -0.12% | 501 |
| Aug 25, 2025 | 21.56 | 21.60 | 21.56 | 21.60 | 21.27 | -0.07% | 658 |
| Aug 22, 2025 | 21.57 | 21.61 | 21.57 | 21.61 | 21.28 | 0.58% | 211 |
| Aug 21, 2025 | 21.47 | 21.51 | 21.46 | 21.49 | 21.16 | -0.28% | 1,220 |
| Aug 20, 2025 | 21.53 | 21.55 | 21.53 | 21.55 | 21.22 | 0.05% | 114 |
| Aug 19, 2025 | 21.53 | 21.54 | 21.51 | 21.54 | 21.21 | 0.12% | 221 |
| Aug 18, 2025 | 21.56 | 21.56 | 21.48 | 21.51 | 21.18 | -0.09% | 232 |
| Aug 15, 2025 | 21.51 | 21.53 | 21.51 | 21.53 | 21.20 | -0.14% | 183 |
| Aug 14, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.23 | -0.21% | 417 |
| Aug 13, 2025 | 21.58 | 21.61 | 21.58 | 21.61 | 21.28 | 0.49% | 1,997 |
| Aug 12, 2025 | 21.46 | 21.50 | 21.46 | 21.50 | 21.17 | - | 162 |
| Aug 11, 2025 | 21.48 | 21.50 | 21.48 | 21.50 | 21.17 | 0.07% | 1,205 |
| Aug 8, 2025 | 21.48 | 21.49 | 21.48 | 21.49 | 21.16 | -0.23% | 1,543 |
| Aug 7, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.21 | 0.02% | 190 |
| Aug 6, 2025 | 21.50 | 21.53 | 21.47 | 21.53 | 21.20 | 0.02% | 835 |
| Aug 5, 2025 | 21.50 | 21.53 | 21.50 | 21.53 | 21.20 | 0.07% | 666 |
| Aug 4, 2025 | 21.49 | 21.52 | 21.49 | 21.51 | 21.18 | 0.02% | 1,289 |
| Aug 1, 2025 | 21.43 | 21.51 | 21.43 | 21.51 | 21.18 | 0.28% | 607 |
| Jul 31, 2025 | 21.49 | 21.49 | 21.45 | 21.45 | 21.03 | 0.09% | 469 |
| Jul 30, 2025 | 21.42 | 21.45 | 21.42 | 21.43 | 21.01 | -0.26% | 1,673 |
| Jul 29, 2025 | 21.42 | 21.48 | 21.42 | 21.48 | 21.07 | 0.42% | 104 |
| Jul 28, 2025 | 21.37 | 21.43 | 21.37 | 21.39 | 20.98 | -0.12% | 10,293 |
| Jul 25, 2025 | 21.36 | 21.42 | 21.36 | 21.42 | 21.00 | 0.14% | 104 |
| Jul 24, 2025 | 21.34 | 21.39 | 21.34 | 21.39 | 20.97 | - | 104 |
| Jul 23, 2025 | 21.37 | 21.39 | 21.36 | 21.39 | 20.97 | -0.14% | 284 |
| Jul 22, 2025 | 21.41 | 21.42 | 21.38 | 21.42 | 21.00 | 0.20% | 604 |
| Jul 21, 2025 | 21.38 | 21.38 | 21.37 | 21.37 | 20.96 | 0.30% | 134 |
| Jul 18, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 20.90 | 0.21% | 11 |
| Jul 17, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 20.85 | 0.05% | 3 |