MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MBBB — VanEck Moody's Analytics BBB Corporate Bond ETF
Cboe BZXVanEck Moody's Analytics BBB Corporate Bond ETF
$20.16
-0.03(-0.12%)
- O
- 20.16
- H
- 20.16
- L
- 20.16
- V
- 999
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.16
Period Return-4.45%
Period High$22.12
Period Low$20.12
Avg Daily Volume3.4K
Total Trading Days365
MBBB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.16 | $20.16 | $20.16 | $20.16 | $-0.03 | -0.12% | 999 | $20.17 | $20.16 $20.16 |
| Oct 2, 2026 | $20.18 | $20.18 | $20.18 | $20.18 | $-0.05 | -0.24% | 141 | $20.24 | $20.18 $20.18 |
| Oct 1, 2026 | $20.12 | $20.23 | $20.12 | $20.23 | $-0.03 | -0.13% | 852 | $20.18 | $20.12 $20.23 |
| Sep 30, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | $-0.02 | -0.10% | 173 | $20.29 | $20.26 $20.26 |
| Sep 29, 2026 | $20.29 | $20.29 | $20.28 | $20.28 | $-0.02 | -0.10% | 1,156 | $20.29 | $20.28 $20.29 |
| Sep 28, 2026 | $20.29 | $20.30 | $20.29 | $20.30 | $-0.13 | -0.66% | 783 | $20.29 | $20.29 $20.30 |
| Sep 25, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | +$0.02 | +0.10% | 102 | $20.38 | $20.43 $20.43 |
| Sep 24, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | $-0.10 | -0.46% | 98 | $20.48 | $20.41 $20.41 |
| Sep 23, 2026 | $20.52 | $20.52 | $20.51 | $20.51 | $-0.20 | -0.97% | 133 | $20.54 | $20.51 $20.52 |
| Sep 22, 2026 | $20.71 | $20.71 | $20.70 | $20.71 | $-0.01 | -0.05% | 664 | $20.71 | $20.70 $20.71 |
| Sep 21, 2026 | $20.72 | $20.72 | $20.72 | $20.72 | +$0.06 | +0.29% | 45 | $20.71 | $20.72 $20.72 |
| Sep 18, 2026 | $20.65 | $20.66 | $20.65 | $20.66 | $-0.07 | -0.34% | 119 | $20.65 | $20.65 $20.66 |
| Sep 17, 2026 | $20.66 | $20.73 | $20.66 | $20.73 | +$0.09 | +0.43% | 517 | $20.69 | $20.66 $20.73 |
| Sep 16, 2026 | $20.71 | $20.71 | $20.64 | $20.64 | +$0.03 | +0.15% | 687 | $20.70 | $20.64 $20.71 |
| Sep 15, 2026 | $20.59 | $20.61 | $20.59 | $20.61 | $-0.01 | -0.04% | 470 | $20.60 | $20.59 $20.61 |
| Sep 14, 2026 | $20.60 | $20.61 | $20.59 | $20.61 | $-0.01 | -0.05% | 577 | $20.60 | $20.59 $20.61 |
| Sep 11, 2026 | $20.62 | $20.64 | $20.61 | $20.62 | $-0.01 | -0.03% | 1,705 | $20.63 | $20.61 $20.64 |
| Sep 10, 2026 | $20.67 | $20.67 | $20.63 | $20.63 | $-0.16 | -0.77% | 674 | $20.67 | $20.63 $20.67 |
| Sep 9, 2026 | $20.79 | $20.79 | $20.79 | $20.79 | $-0.03 | -0.12% | 31 | $20.79 | $20.79 $20.79 |
| Sep 8, 2026 | $20.82 | $20.82 | $20.82 | $20.82 | $-0.00 | -0.02% | 184 | $20.82 | $20.82 $20.82 |
| Sep 4, 2026 | $20.84 | $20.84 | $20.82 | $20.82 | $-0.01 | -0.02% | 285 | $20.84 | $20.82 $20.84 |
| Sep 3, 2026 | $20.82 | $20.82 | $20.82 | $20.82 | +$0.03 | +0.16% | 147 | $20.84 | $20.82 $20.82 |
| Sep 2, 2026 | $20.79 | $20.80 | $20.79 | $20.79 | $-0.01 | -0.07% | 896 | $20.80 | $20.79 $20.80 |
| Sep 1, 2026 | $20.81 | $20.89 | $20.80 | $20.80 | $-0.15 | -0.72% | 7,498 | $20.84 | $20.80 $20.89 |
| Aug 31, 2026 | $20.96 | $20.96 | $20.96 | $20.96 | $-0.02 | -0.10% | 84 | $20.96 | $20.96 $20.96 |
| Aug 28, 2026 | $21.01 | $21.02 | $20.97 | $20.98 | $-0.06 | -0.26% | 1,284 | $21.00 | $20.97 $21.02 |
| Aug 27, 2026 | $21.03 | $21.03 | $21.03 | $21.03 | $-0.00 | +0.00% | 88 | $21.05 | $21.03 $21.03 |
| Aug 26, 2026 | $21.03 | $21.03 | $21.03 | $21.03 | $-0.00 | -0.02% | 72 | $21.03 | $21.03 $21.03 |
| Aug 25, 2026 | $21.02 | $21.04 | $21.02 | $21.04 | +$0.09 | +0.43% | 350 | $21.02 | $21.02 $21.04 |
| Aug 24, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | +$0.04 | +0.19% | 352 | $20.95 | $20.95 $20.95 |