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%
MIG — VanEck Moody's Analytics IG Corporate Bond ETF
Cboe BZXVanEck Moody's Analytics IG Corporate Bond ETF
$20.17
+0.01(+0.05%)
- O
- 20.18
- H
- 20.19
- L
- 20.17
- V
- 1.86K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.17
Period Return-4.14%
Period High$22.09
Period Low$20.08
Avg Daily Volume6.8K
Total Trading Days365
MIG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.18 | $20.19 | $20.17 | $20.17 | +$0.01 | +0.05% | 1,862 | $20.17 | $20.17 $20.19 |
| Oct 2, 2026 | $20.28 | $20.29 | $20.16 | $20.16 | $-0.04 | -0.19% | 3,582 | $20.24 | $20.16 $20.29 |
| Oct 1, 2026 | $20.11 | $20.21 | $20.08 | $20.19 | $-0.02 | -0.08% | 8,318 | $20.19 | $20.08 $20.21 |
| Sep 30, 2026 | $20.28 | $20.28 | $20.21 | $20.21 | $-0.02 | -0.08% | 379 | $20.25 | $20.21 $20.28 |
| Sep 29, 2026 | $20.27 | $20.27 | $20.20 | $20.23 | $-0.02 | -0.10% | 2,311 | $20.22 | $20.20 $20.27 |
| Sep 28, 2026 | $20.30 | $20.31 | $20.24 | $20.25 | $-0.12 | -0.59% | 1,102 | $20.26 | $20.24 $20.31 |
| Sep 25, 2026 | $20.36 | $20.37 | $20.32 | $20.37 | +$0.01 | +0.03% | 3,457 | $20.33 | $20.32 $20.37 |
| Sep 24, 2026 | $20.49 | $20.49 | $20.35 | $20.36 | $-0.10 | -0.49% | 79,325 | $20.38 | $20.35 $20.49 |
| Sep 23, 2026 | $20.61 | $20.61 | $20.46 | $20.46 | $-0.18 | -0.90% | 174 | $20.60 | $20.46 $20.61 |
| Sep 22, 2026 | $20.64 | $20.65 | $20.64 | $20.65 | +$0.01 | +0.05% | 4,104 | $20.65 | $20.64 $20.65 |
| Sep 21, 2026 | $20.64 | $20.64 | $20.61 | $20.64 | +$0.07 | +0.32% | 912 | $20.62 | $20.61 $20.64 |
| Sep 18, 2026 | $20.62 | $20.62 | $20.57 | $20.57 | $-0.09 | -0.44% | 646 | $20.60 | $20.57 $20.62 |
| Sep 17, 2026 | $20.63 | $20.67 | $20.63 | $20.66 | +$0.10 | +0.49% | 3,917 | $20.65 | $20.63 $20.67 |
| Sep 16, 2026 | $20.62 | $20.62 | $20.49 | $20.56 | +$0.00 | +0.01% | 30,827 | $20.55 | $20.49 $20.62 |
| Sep 15, 2026 | $20.56 | $20.56 | $20.54 | $20.56 | +$0.02 | +0.09% | 8,862 | $20.54 | $20.54 $20.56 |
| Sep 14, 2026 | $20.56 | $20.62 | $20.53 | $20.54 | $-0.04 | -0.19% | 8,092 | $20.58 | $20.53 $20.62 |
| Sep 11, 2026 | $20.60 | $20.61 | $20.58 | $20.58 | $-0.02 | -0.10% | 4,498 | $20.60 | $20.58 $20.61 |
| Sep 10, 2026 | $20.66 | $20.66 | $20.59 | $20.60 | $-0.14 | -0.65% | 7,853 | $20.63 | $20.59 $20.66 |
| Sep 9, 2026 | $20.74 | $20.78 | $20.72 | $20.74 | $-0.04 | -0.17% | 5,736 | $20.75 | $20.72 $20.78 |
| Sep 8, 2026 | $20.76 | $20.84 | $20.73 | $20.77 | +$0.01 | +0.07% | 54,836 | $20.77 | $20.73 $20.84 |
| Sep 4, 2026 | $20.66 | $20.78 | $20.66 | $20.76 | +$0.00 | +0.02% | 18,999 | $20.76 | $20.66 $20.78 |
| Sep 3, 2026 | $20.78 | $20.81 | $20.75 | $20.75 | +$0.03 | +0.15% | 1,735 | $20.78 | $20.75 $20.81 |
| Sep 2, 2026 | $20.73 | $20.74 | $20.69 | $20.72 | +$0.01 | +0.03% | 8,118 | $20.72 | $20.69 $20.74 |
| Sep 1, 2026 | $20.78 | $20.78 | $20.72 | $20.72 | $-0.15 | -0.72% | 568 | $20.78 | $20.72 $20.78 |
| Aug 31, 2026 | $20.89 | $20.89 | $20.83 | $20.87 | $-0.07 | -0.31% | 311,729 | $20.85 | $20.83 $20.89 |
| Aug 28, 2026 | $20.96 | $20.96 | $20.88 | $20.93 | $-0.07 | -0.32% | 7,250 | $20.94 | $20.88 $20.96 |
| Aug 27, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | $-0.00 | -0.01% | 35 | $21.00 | $21.00 $21.00 |
| Aug 26, 2026 | $20.96 | $21.00 | $20.96 | $21.00 | +$0.00 | +0.00% | 19,472 | $21.00 | $20.96 $21.00 |
| Aug 25, 2026 | $20.97 | $21.00 | $20.97 | $21.00 | +$0.08 | +0.38% | 8,425 | $20.98 | $20.97 $21.00 |
| Aug 24, 2026 | $20.92 | $20.92 | $20.92 | $20.92 | +$0.05 | +0.24% | 1,218 | $20.91 | $20.92 $20.92 |