VanEck Moody's Analytics IG Corporate Bond ETF (MIG)
BATS: MIG · Real-Time Price · USD
21.56
-0.04 (-0.19%)
Mar 6, 2026, 4:00 PM EST - Market closed
MIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.55 | 21.56 | 21.55 | 21.56 | 21.56 | -0.16% | 133 |
| Mar 5, 2026 | 21.61 | 21.63 | 21.59 | 21.60 | 21.60 | -0.42% | 2,332 |
| Mar 4, 2026 | 21.69 | 21.70 | 21.66 | 21.69 | 21.68 | 0.07% | 9,768 |
| Mar 3, 2026 | 21.62 | 21.67 | 21.60 | 21.67 | 21.67 | -0.02% | 2,427 |
| Mar 2, 2026 | 21.67 | 21.69 | 21.66 | 21.68 | 21.68 | -0.80% | 2,095 |
| Feb 27, 2026 | 21.83 | 21.85 | 21.83 | 21.85 | 21.78 | 0.20% | 1,194 |
| Feb 26, 2026 | 21.90 | 21.90 | 21.77 | 21.81 | 21.73 | - | 2,994 |
| Feb 25, 2026 | 21.82 | 21.84 | 21.81 | 21.81 | 21.73 | 0.02% | 5,676 |
| Feb 24, 2026 | 21.81 | 21.81 | 21.79 | 21.80 | 21.73 | -0.05% | 4,997 |
| Feb 23, 2026 | 21.83 | 21.83 | 21.81 | 21.81 | 21.74 | -0.05% | 6,443 |
| Feb 20, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.75 | 0.09% | 163 |
| Feb 19, 2026 | 21.80 | 21.82 | 21.76 | 21.80 | 21.73 | 0.05% | 4,549 |
| Feb 18, 2026 | 21.81 | 21.84 | 21.79 | 21.79 | 21.72 | -0.11% | 758 |
| Feb 17, 2026 | 21.81 | 21.82 | 21.80 | 21.82 | 21.74 | 0.11% | 1,944 |
| Feb 13, 2026 | 21.78 | 21.82 | 21.78 | 21.79 | 21.72 | 0.25% | 5,316 |
| Feb 12, 2026 | 21.74 | 21.74 | 21.70 | 21.74 | 21.66 | 0.40% | 10,287 |
| Feb 11, 2026 | 21.67 | 21.67 | 21.63 | 21.65 | 21.58 | -0.05% | 833 |
| Feb 10, 2026 | 21.73 | 21.73 | 21.66 | 21.66 | 21.59 | 0.09% | 6,160 |
| Feb 9, 2026 | 21.64 | 21.66 | 21.64 | 21.64 | 21.57 | 0.07% | 873 |
| Feb 6, 2026 | 21.59 | 21.62 | 21.59 | 21.62 | 21.55 | -0.03% | 1,150 |
| Feb 5, 2026 | 21.61 | 21.63 | 21.61 | 21.63 | 21.56 | 0.38% | 554 |
| Feb 4, 2026 | 21.55 | 21.56 | 21.55 | 21.55 | 21.48 | -0.14% | 5,528 |
| Feb 3, 2026 | 21.56 | 21.58 | 21.55 | 21.58 | 21.51 | -0.05% | 1,300 |
| Feb 2, 2026 | 21.62 | 21.62 | 21.59 | 21.59 | 21.52 | -0.44% | 1,708 |
| Jan 30, 2026 | 21.67 | 21.69 | 21.64 | 21.69 | 21.53 | 0.16% | 3,673 |
| Jan 29, 2026 | 21.61 | 21.66 | 21.61 | 21.65 | 21.50 | 0.07% | 768 |
| Jan 28, 2026 | 21.62 | 21.65 | 21.53 | 21.64 | 21.48 | -0.21% | 16,426 |
| Jan 27, 2026 | 21.69 | 21.69 | 21.67 | 21.68 | 21.53 | 0.05% | 1,695 |
| Jan 26, 2026 | 21.69 | 21.69 | 21.67 | 21.67 | 21.52 | 0.07% | 1,117 |
| Jan 23, 2026 | 21.68 | 21.69 | 21.59 | 21.66 | 21.50 | 0.07% | 28,465 |
| Jan 22, 2026 | 21.58 | 21.67 | 21.58 | 21.64 | 21.49 | 0.14% | 18,446 |
| Jan 21, 2026 | 21.54 | 21.61 | 21.54 | 21.61 | 21.46 | 0.37% | 9,298 |
| Jan 20, 2026 | 21.50 | 21.57 | 21.50 | 21.53 | 21.38 | -0.49% | 524 |
| Jan 16, 2026 | 21.63 | 21.64 | 21.63 | 21.64 | 21.48 | -0.09% | 137 |
| Jan 15, 2026 | 21.65 | 21.66 | 21.65 | 21.66 | 21.50 | -0.09% | 184 |
| Jan 14, 2026 | 21.64 | 21.68 | 21.64 | 21.68 | 21.52 | 0.18% | 122 |
| Jan 13, 2026 | 21.62 | 21.64 | 21.61 | 21.64 | 21.48 | 0.14% | 1,973 |
| Jan 12, 2026 | 21.61 | 21.65 | 21.58 | 21.61 | 21.45 | -0.09% | 1,662 |
| Jan 9, 2026 | 21.56 | 21.63 | 21.56 | 21.63 | 21.47 | 0.19% | 1,395 |
| Jan 8, 2026 | 21.58 | 21.60 | 21.55 | 21.59 | 21.43 | -0.14% | 14,166 |
| Jan 7, 2026 | 21.60 | 21.63 | 21.60 | 21.62 | 21.46 | -0.07% | 6,580 |
| Jan 6, 2026 | 21.57 | 21.67 | 21.56 | 21.63 | 21.48 | 0.30% | 12,109 |
| Jan 5, 2026 | 21.58 | 21.58 | 21.31 | 21.57 | 21.41 | 0.02% | 27,518 |
| Jan 2, 2026 | 21.56 | 21.57 | 21.44 | 21.56 | 21.41 | -0.07% | 9,418 |
| Dec 31, 2025 | 21.72 | 21.72 | 21.55 | 21.58 | 21.42 | -0.25% | 6,071 |
| Dec 30, 2025 | 21.62 | 21.66 | 21.61 | 21.63 | 21.48 | -0.03% | 721 |
| Dec 29, 2025 | 21.59 | 21.64 | 21.59 | 21.64 | 21.49 | -0.31% | 1,098 |
| Dec 26, 2025 | 21.69 | 21.71 | 21.69 | 21.71 | 21.47 | 0.02% | 2,999 |
| Dec 24, 2025 | 21.64 | 21.70 | 21.64 | 21.70 | 21.47 | 0.35% | 108 |
| Dec 23, 2025 | 21.57 | 21.64 | 21.57 | 21.63 | 21.39 | 0.05% | 663 |
| Dec 22, 2025 | 21.60 | 21.62 | 21.60 | 21.62 | 21.38 | -0.09% | 4,425 |
| Dec 19, 2025 | 21.66 | 21.66 | 21.64 | 21.64 | 21.40 | -0.07% | 375 |
| Dec 18, 2025 | 21.68 | 21.68 | 21.65 | 21.65 | 21.42 | 0.23% | 1,089 |
| Dec 17, 2025 | 21.60 | 21.60 | 21.58 | 21.60 | 21.37 | -0.04% | 20,708 |
| Dec 16, 2025 | 21.58 | 21.61 | 21.58 | 21.61 | 21.38 | 0.19% | 239 |
| Dec 15, 2025 | 21.62 | 21.62 | 21.55 | 21.57 | 21.34 | 0.02% | 3,920 |
| Dec 12, 2025 | 21.67 | 21.67 | 21.55 | 21.57 | 21.33 | -0.25% | 2,370 |
| Dec 11, 2025 | 21.70 | 21.70 | 21.62 | 21.62 | 21.39 | -0.27% | 805 |
| Dec 10, 2025 | 21.66 | 21.69 | 21.64 | 21.68 | 21.44 | 0.37% | 14,170 |
| Dec 9, 2025 | 21.59 | 21.60 | 21.59 | 21.60 | 21.37 | -0.03% | 476 |
| Dec 8, 2025 | 21.60 | 21.62 | 21.59 | 21.61 | 21.37 | -0.13% | 4,069 |
| Dec 5, 2025 | 21.68 | 21.68 | 21.64 | 21.64 | 21.40 | -0.09% | 748 |
| Dec 4, 2025 | 21.64 | 21.68 | 21.63 | 21.66 | 21.42 | -0.41% | 2,172 |
| Dec 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.51 | 0.44% | 279 |
| Dec 2, 2025 | 21.62 | 21.67 | 21.62 | 21.65 | 21.42 | 0.12% | 4,070 |
| Dec 1, 2025 | 21.63 | 21.65 | 21.58 | 21.63 | 21.39 | -0.68% | 14,206 |
| Nov 28, 2025 | 21.74 | 21.83 | 21.74 | 21.77 | 21.54 | -0.30% | 2,003 |
| Nov 26, 2025 | 21.83 | 21.84 | 21.83 | 21.84 | 21.53 | 0.21% | 219 |
| Nov 25, 2025 | 21.79 | 21.80 | 21.78 | 21.80 | 21.48 | 0.28% | 716 |
| Nov 24, 2025 | 21.73 | 21.75 | 21.70 | 21.74 | 21.42 | 0.39% | 8,854 |
| Nov 21, 2025 | 21.66 | 21.68 | 21.63 | 21.65 | 21.34 | 0.16% | 6,778 |
| Nov 20, 2025 | 21.62 | 21.62 | 21.56 | 21.62 | 21.31 | 0.05% | 3,467 |
| Nov 19, 2025 | 21.60 | 21.61 | 21.60 | 21.61 | 21.30 | - | 209 |
| Nov 18, 2025 | 21.61 | 21.61 | 21.57 | 21.61 | 21.30 | 0.10% | 6,081 |
| Nov 17, 2025 | 21.57 | 21.60 | 21.57 | 21.58 | 21.27 | -0.03% | 16,173 |
| Nov 14, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.28 | -0.18% | 9 |
| Nov 13, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.32 | -0.18% | 72,378 |
| Nov 12, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.36 | -0.16% | 142 |
| Nov 11, 2025 | 21.68 | 21.73 | 21.68 | 21.71 | 21.39 | 0.28% | 34,445 |
| Nov 10, 2025 | 21.67 | 21.67 | 21.63 | 21.65 | 21.34 | 0.02% | 50,898 |
| Nov 7, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.33 | -0.18% | 56 |
| Nov 6, 2025 | 21.65 | 21.68 | 21.65 | 21.68 | 21.37 | 0.37% | 9,089 |
| Nov 5, 2025 | 21.66 | 21.66 | 21.60 | 21.60 | 21.29 | -0.21% | 1,091 |
| Nov 4, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.34 | 0.23% | 874 |
| Nov 3, 2025 | 21.64 | 21.74 | 21.58 | 21.60 | 21.29 | -0.76% | 16,710 |
| Oct 31, 2025 | 21.79 | 21.84 | 21.76 | 21.76 | 21.37 | -0.29% | 3,090 |
| Oct 30, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.43 | -0.34% | 1,011 |
| Oct 29, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.50 | -0.48% | 115 |
| Oct 28, 2025 | 22.01 | 22.03 | 21.96 | 22.01 | 21.61 | -0.18% | 8,626 |
| Oct 27, 2025 | 21.97 | 22.09 | 21.97 | 22.05 | 21.64 | 0.34% | 3,553 |
| Oct 24, 2025 | 21.95 | 21.98 | 21.95 | 21.97 | 21.57 | 0.11% | 891 |
| Oct 23, 2025 | 21.96 | 21.97 | 21.95 | 21.95 | 21.55 | -0.11% | 1,419 |
| Oct 22, 2025 | 21.95 | 22.07 | 21.93 | 21.97 | 21.57 | 0.07% | 7,487 |
| Oct 21, 2025 | 21.98 | 21.98 | 21.94 | 21.96 | 21.56 | 0.07% | 5,718 |
| Oct 20, 2025 | 21.93 | 21.94 | 21.93 | 21.94 | 21.54 | 0.21% | 2,223 |
| Oct 17, 2025 | 21.92 | 21.92 | 21.90 | 21.90 | 21.50 | -0.09% | 999 |
| Oct 16, 2025 | 21.87 | 21.92 | 21.87 | 21.92 | 21.52 | 0.27% | 399 |
| Oct 15, 2025 | 21.85 | 21.86 | 21.85 | 21.86 | 21.46 | - | 718 |
| Oct 14, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.46 | 0.18% | 85 |
| Oct 13, 2025 | 21.79 | 21.82 | 21.79 | 21.82 | 21.42 | 0.23% | 5,703 |