Skip to main content

Vaneck Moody's IG Corp Bond ETF (NY: MIG )

21.01 -0.02 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 21.16 21.16 21.16 21.16 0 +0.13(+0.61%)
Apr 27, 2023 21.04 21.04 21.04 21.04 0 -0.07(-0.32%)
Apr 26, 2023 21.09 21.10 21.09 21.10 278 -0.08(-0.37%)
Apr 25, 2023 21.18 21.18 21.18 21.18 842 +0.09(+0.44%)
Apr 24, 2023 21.09 21.09 21.09 21.09 5 +0.07(+0.36%)
Apr 21, 2023 20.96 21.01 20.96 21.01 350 +0.02(+0.09%)
Apr 20, 2023 21.00 21.00 21.00 21.00 89 +0.06(+0.26%)
Apr 19, 2023 20.95 20.95 20.94 20.94 1,135 -0.07(-0.36%)
Apr 18, 2023 21.02 21.02 21.02 21.02 453 +0.05(+0.23%)
Apr 17, 2023 20.97 20.97 20.97 20.97 10 -0.10(-0.47%)
Apr 14, 2023 21.07 21.07 21.07 21.07 0 -0.04(-0.21%)
Apr 13, 2023 21.13 21.13 21.10 21.11 1,281 +0.04(+0.19%)
Apr 12, 2023 21.17 21.17 21.07 21.07 1,153 -0.03(-0.13%)
Apr 11, 2023 21.10 21.10 21.10 21.10 2 +0.00(+0.00%)
Apr 10, 2023 21.08 21.10 21.08 21.10 170 -0.08(-0.40%)
Apr 06, 2023 21.22 21.22 21.18 21.18 1,000 -0.01(-0.05%)
Apr 05, 2023 21.20 21.20 21.19 21.19 1,064 +0.05(+0.22%)
Apr 04, 2023 21.14 21.14 21.14 21.14 75 +0.02(+0.11%)
Apr 03, 2023 21.10 21.12 21.10 21.12 101 +0.01(+0.05%)
Mar 31, 2023 21.05 21.11 21.03 21.11 6,823 +0.15(+0.73%)
Mar 30, 2023 20.96 20.96 20.96 20.96 1,928 +0.04(+0.19%)
Mar 29, 2023 20.91 20.92 20.91 20.92 10,000 +0.08(+0.36%)
Mar 28, 2023 20.84 20.84 20.84 20.84 3 -0.03(-0.17%)
Mar 27, 2023 20.95 20.96 20.88 20.88 204 -0.19(-0.90%)
Mar 24, 2023 21.07 21.07 21.07 21.07 280 +0.03(+0.14%)
Mar 23, 2023 21.04 21.04 21.04 21.04 0 +0.05(+0.23%)
Mar 22, 2023 20.86 20.99 20.86 20.99 1,234 +0.13(+0.61%)
Mar 21, 2023 20.87 20.88 20.86 20.86 17,935 +0.11(+0.54%)
Mar 20, 2023 20.75 20.75 20.75 20.75 0 -0.03(-0.14%)
Mar 17, 2023 20.78 20.78 20.78 20.78 0 +0.08(+0.39%)
Mar 16, 2023 20.70 20.70 20.70 20.70 0 -0.10(-0.50%)
Mar 15, 2023 20.77 20.80 20.77 20.80 101 +0.10(+0.47%)
Mar 14, 2023 20.70 20.70 20.70 20.70 0 -0.06(-0.28%)
Mar 13, 2023 20.76 20.76 20.76 20.76 0 +0.01(+0.07%)
Mar 10, 2023 20.75 20.75 20.73 20.75 454 +0.21(+1.03%)
Mar 09, 2023 20.53 20.53 20.53 20.53 2 +0.01(+0.07%)
Mar 08, 2023 20.52 20.52 20.52 20.52 10 -0.04(-0.19%)
Mar 07, 2023 20.56 20.56 20.56 20.56 1 -0.05(-0.24%)
Mar 06, 2023 20.69 20.69 20.61 20.61 501 -0.05(-0.22%)
Mar 03, 2023 20.62 20.66 20.62 20.66 296 +0.18(+0.89%)
Mar 02, 2023 20.47 20.47 20.47 20.47 0 -0.01(-0.03%)
Mar 01, 2023 20.48 20.48 20.48 20.48 0 -0.16(-0.77%)
Feb 28, 2023 20.64 20.64 20.64 20.64 0 -0.01(-0.03%)
Feb 27, 2023 20.65 20.65 20.65 20.65 3 -0.00(-0.01%)
Feb 24, 2023 20.65 20.65 20.65 20.65 0 -0.09(-0.45%)
Feb 23, 2023 20.74 20.74 20.74 20.74 0 +0.10(+0.50%)
Feb 22, 2023 20.68 20.69 20.63 20.64 13,314 +0.04(+0.19%)
Feb 21, 2023 20.62 20.62 20.60 20.60 21,490 -0.22(-1.05%)
Feb 17, 2023 20.82 20.82 20.82 20.82 0 +0.05(+0.25%)
Feb 16, 2023 20.77 20.77 20.77 20.77 0 -0.10(-0.50%)
Feb 15, 2023 20.88 20.89 20.87 20.87 1,027 -0.07(-0.34%)
Feb 14, 2023 20.89 20.95 20.89 20.94 21,850 -0.03(-0.15%)
Feb 13, 2023 20.97 20.99 20.97 20.98 15,258 +0.04(+0.18%)
Feb 10, 2023 20.94 20.94 20.94 20.94 0 -0.11(-0.50%)
Feb 09, 2023 21.04 21.04 21.04 21.04 1 -0.12(-0.55%)
Feb 08, 2023 21.16 21.16 21.16 21.16 2 +0.00(+0.01%)
Feb 07, 2023 21.16 21.16 21.16 21.16 9 -0.03(-0.15%)
Feb 06, 2023 21.21 21.21 21.19 21.19 56,856 -0.17(-0.77%)
Feb 03, 2023 21.39 21.40 21.36 21.36 336 -0.18(-0.84%)
Feb 02, 2023 21.54 21.54 21.54 21.54 0 +0.03(+0.15%)
Feb 01, 2023 21.50 21.50 21.50 21.50 0 +0.09(+0.43%)
Jan 31, 2023 21.41 21.41 21.41 21.41 15 +0.12(+0.57%)
Jan 30, 2023 21.29 21.29 21.29 21.29 0 -0.07(-0.32%)
Jan 27, 2023 21.32 21.36 21.32 21.36 118 -0.03(-0.15%)
Jan 26, 2023 21.38 21.43 21.33 21.39 10,000 -0.01(-0.05%)
Jan 25, 2023 21.40 21.40 21.40 21.40 1 +0.00(+0.02%)
Jan 24, 2023 21.32 21.40 21.32 21.40 158 +0.09(+0.41%)
Jan 23, 2023 21.32 21.34 21.31 21.31 846 -0.04(-0.19%)
Jan 20, 2023 21.31 21.35 21.31 21.35 2,246 -0.07(-0.31%)
Jan 19, 2023 21.38 21.42 21.38 21.42 8,350 -0.04(-0.18%)
Jan 18, 2023 21.48 21.48 21.46 21.46 753 +0.22(+1.05%)
Jan 17, 2023 21.23 21.23 21.23 21.23 0 -0.05(-0.21%)
Jan 13, 2023 21.28 21.28 21.28 21.28 100 -0.03(-0.16%)
Jan 12, 2023 21.13 21.31 21.13 21.31 15,171 +0.18(+0.83%)
Jan 11, 2023 21.14 21.14 21.14 21.14 19,304 +0.13(+0.60%)
Jan 10, 2023 21.01 21.01 21.01 21.01 1 -0.04(-0.17%)
Jan 09, 2023 21.05 21.05 21.05 21.05 1 +0.05(+0.22%)
Jan 06, 2023 21.00 21.00 21.00 21.00 0 +0.27(+1.30%)
Jan 05, 2023 20.73 20.73 20.73 20.73 2 -0.01(-0.07%)
Jan 04, 2023 20.75 20.75 20.75 20.75 1 +0.12(+0.57%)
Jan 03, 2023 20.63 20.63 20.63 20.63 4 +0.09(+0.43%)
Dec 30, 2022 20.56 20.56 20.53 20.54 490 -0.08(-0.40%)
Dec 29, 2022 20.62 20.62 20.62 20.62 0 +0.09(+0.46%)
Dec 28, 2022 20.53 20.53 20.53 20.53 0 -0.10(-0.49%)
Dec 27, 2022 20.63 20.63 20.63 20.63 1 -0.19(-0.90%)
Dec 23, 2022 20.82 20.82 20.82 20.82 0 -0.06(-0.31%)
Dec 22, 2022 20.88 20.88 20.88 20.88 0 +0.01(+0.04%)
Dec 21, 2022 20.87 20.87 20.87 20.87 0 +0.11(+0.55%)
Dec 20, 2022 20.73 20.76 20.73 20.76 368 -0.17(-0.79%)
Dec 19, 2022 20.90 20.92 20.90 20.92 561 -0.15(-0.69%)
Dec 16, 2022 21.07 21.07 21.07 21.07 100 -0.06(-0.30%)
Dec 15, 2022 21.13 21.13 21.13 21.13 8 +0.02(+0.09%)
Dec 14, 2022 21.11 21.11 21.11 21.11 118 +0.03(+0.15%)
Dec 13, 2022 21.15 21.15 21.08 21.08 2,426 +0.14(+0.69%)
Dec 12, 2022 20.93 20.93 20.93 20.93 2 -0.02(-0.09%)
Dec 09, 2022 20.95 20.95 20.95 20.95 100 -0.09(-0.42%)
Dec 08, 2022 21.04 21.04 21.04 21.04 26 -0.03(-0.15%)
Dec 07, 2022 21.07 21.07 21.07 21.07 3 +0.17(+0.82%)
Dec 06, 2022 20.90 20.90 20.90 20.90 1 +0.05(+0.23%)
Dec 05, 2022 20.89 20.89 20.85 20.85 318 -0.13(-0.61%)
Dec 02, 2022 20.98 20.98 20.98 20.98 0 +0.08(+0.38%)
Dec 01, 2022 20.90 20.90 20.90 20.90 0 +0.17(+0.83%)
Nov 30, 2022 20.73 20.73 20.73 20.73 0 +0.17(+0.84%)
Nov 29, 2022 20.58 20.58 20.55 20.55 167 -0.06(-0.29%)
Nov 28, 2022 20.64 20.64 20.61 20.61 533 -0.08(-0.39%)
Nov 25, 2022 20.70 20.70 20.70 20.70 0 +0.03(+0.14%)
Nov 23, 2022 20.67 20.67 20.67 20.67 0 +0.11(+0.55%)
Nov 22, 2022 20.55 20.55 20.55 20.55 0 +0.12(+0.60%)
Nov 21, 2022 20.43 20.43 20.43 20.43 0 -0.00(-0.02%)
Nov 18, 2022 20.45 20.45 20.43 20.43 198 -0.00(-0.02%)
Nov 17, 2022 20.39 20.44 20.39 20.44 2,353 -0.06(-0.31%)
Nov 16, 2022 20.50 20.50 20.50 20.50 1 +0.12(+0.57%)
Nov 15, 2022 20.38 20.38 20.38 20.38 1 +0.21(+1.05%)
Nov 14, 2022 20.20 20.21 20.17 20.17 10,986 -0.06(-0.29%)
Nov 11, 2022 20.23 20.23 20.23 20.23 100 +0.05(+0.24%)
Nov 10, 2022 20.17 20.18 20.15 20.18 13,954 +0.47(+2.38%)
Nov 09, 2022 19.71 19.71 19.71 19.71 0 -0.02(-0.09%)
Nov 08, 2022 19.73 19.73 19.73 19.73 2 +0.06(+0.32%)
Nov 07, 2022 19.66 19.66 19.66 19.66 1 -0.04(-0.23%)
Nov 04, 2022 19.71 19.71 19.71 19.71 0 +0.05(+0.25%)
Nov 03, 2022 19.60 19.69 19.56 19.66 557 -0.13(-0.66%)
Nov 02, 2022 19.79 19.79 19.79 19.79 0 -0.00(-0.00%)
Nov 01, 2022 19.79 19.79 19.79 19.79 0 +0.05(+0.28%)
Oct 31, 2022 19.74 19.74 19.74 19.74 1 -0.10(-0.49%)
Oct 28, 2022 19.83 19.83 19.83 19.83 100 +0.02(+0.11%)
Oct 27, 2022 19.81 19.81 19.81 19.81 0 +0.06(+0.30%)
Oct 26, 2022 19.75 19.75 19.75 19.75 0 +0.06(+0.32%)
Oct 25, 2022 19.69 19.69 19.69 19.69 0 +0.18(+0.91%)
Oct 24, 2022 19.51 0 -0.02(-0.08%)
Oct 21, 2022 19.54 19.54 19.52 19.52 132 +0.06(+0.33%)
Oct 20, 2022 19.46 19.46 19.46 19.46 0 -0.12(-0.61%)
Oct 19, 2022 19.58 19.58 19.58 19.58 100 -0.19(-0.96%)
Oct 18, 2022 19.74 19.77 19.74 19.77 342 +0.10(+0.53%)
Oct 17, 2022 19.72 19.72 19.67 19.67 438 +0.07(+0.36%)
Oct 14, 2022 19.60 19.60 19.60 19.60 100 -0.13(-0.68%)
Oct 13, 2022 19.49 19.74 19.49 19.73 29,488 +0.01(+0.03%)
Oct 12, 2022 19.74 19.76 19.72 19.72 5,100 -0.03(-0.16%)
Oct 11, 2022 19.75 19.76 19.75 19.76 7,034 -0.04(-0.22%)
Oct 10, 2022 19.80 19.80 19.80 19.80 3 -0.11(-0.55%)
Oct 07, 2022 19.96 19.96 19.91 19.91 484 -0.13(-0.66%)
Oct 06, 2022 20.04 20.04 20.04 20.04 0 -0.04(-0.17%)
Oct 05, 2022 20.03 20.08 20.03 20.08 306 -0.12(-0.60%)
Oct 04, 2022 20.20 20.20 20.20 20.20 31 +0.11(+0.54%)
Oct 03, 2022 20.09 20.09 20.09 20.09 2 +0.15(+0.77%)
Sep 30, 2022 19.95 19.95 19.94 19.94 251 -0.03(-0.16%)
Sep 29, 2022 19.97 19.97 19.97 19.97 0 -0.13(-0.66%)
Sep 28, 2022 20.10 20.10 20.10 20.10 0 +0.26(+1.31%)
Sep 27, 2022 19.84 19.84 19.84 19.84 0 -0.20(-1.02%)
Sep 26, 2022 20.27 20.27 20.05 20.05 3,066 -0.28(-1.38%)
Sep 23, 2022 20.33 20.33 20.33 20.33 100 -0.06(-0.29%)
Sep 22, 2022 20.39 20.39 20.39 20.39 0 -0.18(-0.88%)
Sep 21, 2022 20.57 20.57 20.57 20.57 0 +0.03(+0.13%)
Sep 20, 2022 20.54 20.54 20.54 20.54 0 -0.11(-0.53%)
Sep 19, 2022 20.67 20.67 20.64 20.65 6,600 -0.02(-0.10%)
Sep 16, 2022 20.67 20.67 20.67 20.67 0 -0.02(-0.08%)
Sep 15, 2022 20.69 20.69 20.69 20.69 0 -0.07(-0.35%)
Sep 14, 2022 20.76 20.76 20.76 20.76 0 +0.07(+0.33%)
Sep 13, 2022 20.69 20.69 20.69 20.69 0 -0.13(-0.64%)
Sep 12, 2022 20.82 20.82 20.82 20.82 0 -0.03(-0.16%)
Sep 09, 2022 20.86 20.86 20.86 20.86 100 +0.04(+0.17%)
Sep 08, 2022 20.82 20.82 20.82 20.82 7 -0.04(-0.18%)
Sep 07, 2022 20.85 20.86 20.84 20.86 5,811 +0.20(+0.96%)
Sep 06, 2022 20.72 20.72 20.66 20.66 297 -0.21(-0.98%)
Sep 02, 2022 20.87 20.87 20.87 20.87 100 +0.02(+0.08%)
Sep 01, 2022 20.83 20.85 20.83 20.85 101 -0.13(-0.62%)
Aug 31, 2022 21.05 21.05 20.98 20.98 39,447 -0.15(-0.71%)
Aug 30, 2022 21.11 21.13 21.11 21.13 4,228 +0.02(+0.10%)
Aug 29, 2022 21.11 21.11 21.11 21.11 0 -0.12(-0.56%)
Aug 26, 2022 21.23 21.23 21.23 21.23 100 -0.10(-0.47%)
Aug 25, 2022 21.33 21.33 21.33 21.33 0 +0.15(+0.71%)
Aug 24, 2022 21.18 21.18 21.18 21.18 1 -0.04(-0.20%)
Aug 23, 2022 21.22 21.22 21.22 21.22 0 +0.02(+0.11%)
Aug 22, 2022 21.20 21.20 21.20 21.20 0 -0.13(-0.60%)
Aug 19, 2022 21.32 21.33 21.32 21.33 6,498 -0.16(-0.73%)
Aug 18, 2022 21.48 21.48 21.48 21.48 0 +0.03(+0.14%)
Aug 17, 2022 21.46 21.46 21.46 21.46 0 -0.13(-0.62%)
Aug 16, 2022 21.59 21.59 21.59 21.59 0 -0.06(-0.26%)
Aug 15, 2022 21.63 21.67 21.63 21.65 11,919 +0.00(+0.01%)
Aug 12, 2022 21.64 21.64 21.64 21.64 0 +0.15(+0.71%)
Aug 11, 2022 21.49 21.49 21.49 21.49 7 -0.13(-0.61%)
Aug 10, 2022 21.62 21.62 21.62 21.62 0 +0.16(+0.75%)
Aug 09, 2022 21.46 21.46 21.46 21.46 49 -0.08(-0.37%)
Aug 08, 2022 21.54 21.54 21.54 21.54 3 +0.04(+0.18%)
Aug 05, 2022 21.50 21.50 21.50 21.50 100 -0.20(-0.92%)
Aug 04, 2022 21.70 21.70 21.70 21.70 0 +0.05(+0.24%)
Aug 03, 2022 21.55 21.65 21.55 21.65 257 +0.15(+0.72%)
Aug 02, 2022 21.50 21.50 21.50 21.50 94 -0.20(-0.93%)
Aug 01, 2022 21.70 21.70 21.70 21.70 2 -0.03(-0.15%)
Jul 29, 2022 21.73 21.73 21.73 21.73 0 +0.07(+0.32%)
Jul 28, 2022 21.67 21.67 21.66 21.66 2,823 +0.15(+0.72%)
Jul 27, 2022 21.50 21.50 21.50 21.50 0 +0.11(+0.52%)
Jul 26, 2022 21.44 21.44 21.39 21.39 3,411 -0.01(-0.03%)
Jul 25, 2022 21.40 21.40 21.40 21.40 0 -0.11(-0.51%)
Jul 22, 2022 21.47 21.51 21.47 21.51 200 +0.15(+0.72%)
Jul 21, 2022 21.36 21.36 21.36 21.36 3 +0.18(+0.83%)
Jul 20, 2022 21.18 21.18 21.18 21.18 0 -0.01(-0.04%)
Jul 19, 2022 21.19 21.19 21.19 21.19 1 +0.05(+0.22%)
Jul 18, 2022 21.14 21.14 21.14 21.14 10 -0.10(-0.46%)
Jul 15, 2022 21.24 21.24 21.24 21.24 0 +0.09(+0.45%)
Jul 14, 2022 21.15 21.15 21.15 21.15 0 -0.07(-0.35%)
Jul 13, 2022 21.22 21.22 21.22 21.22 0 +0.06(+0.26%)
Jul 12, 2022 21.16 21.16 21.16 21.16 0 +0.03(+0.13%)
Jul 11, 2022 21.14 21.14 21.14 21.14 40 +0.02(+0.10%)
Jul 08, 2022 21.11 21.11 21.11 21.11 100 -0.04(-0.17%)
Jul 07, 2022 21.15 21.15 21.15 21.15 0 +0.00(+0.02%)
Jul 06, 2022 21.21 21.21 21.14 21.14 378 -0.08(-0.38%)
Jul 05, 2022 21.23 21.23 21.23 21.23 0 -0.01(-0.04%)
Jul 01, 2022 21.23 21.23 21.23 21.23 100 +0.12(+0.56%)
Jun 30, 2022 21.11 21.11 21.11 21.11 0 +0.05(+0.26%)
Jun 29, 2022 21.06 21.06 21.06 21.06 0 +0.08(+0.38%)
Jun 28, 2022 20.99 20.99 20.95 20.98 1,512 -0.02(-0.12%)
Jun 27, 2022 21.02 21.03 21.00 21.00 7,181 -0.13(-0.62%)
Jun 24, 2022 21.14 21.14 21.14 21.14 0 +0.03(+0.12%)
Jun 23, 2022 21.11 21.11 21.11 21.11 7,060 +0.10(+0.46%)
Jun 22, 2022 21.01 21.01 21.01 21.01 0 +0.09(+0.42%)
Jun 21, 2022 20.93 20.93 20.93 20.93 0 -0.13(-0.64%)
Jun 17, 2022 21.06 21.06 21.06 21.06 0 +0.03(+0.15%)
Jun 16, 2022 21.03 21.03 21.03 21.03 1 -0.01(-0.03%)
Jun 15, 2022 21.03 21.03 21.03 21.03 0 +0.25(+1.21%)
Jun 14, 2022 20.82 20.82 20.78 20.78 200 -0.11(-0.53%)
Jun 13, 2022 21.01 21.01 20.89 20.89 207 -0.38(-1.78%)
Jun 10, 2022 21.37 21.37 21.27 21.27 200 -0.17(-0.78%)
Jun 09, 2022 21.44 21.44 21.44 21.44 2 -0.10(-0.46%)
Jun 08, 2022 21.54 21.54 21.54 21.54 4 -0.08(-0.38%)
Jun 07, 2022 21.62 21.62 21.62 21.62 1 +0.08(+0.37%)
Jun 06, 2022 21.54 21.54 21.54 21.54 1 -0.10(-0.45%)
Jun 03, 2022 21.63 21.64 21.63 21.64 240 -0.06(-0.27%)
Jun 02, 2022 21.70 21.70 21.70 21.70 4 +0.02(+0.10%)
Jun 01, 2022 21.68 21.68 21.68 21.68 0 -0.13(-0.59%)
May 31, 2022 21.80 21.80 21.80 21.80 0 -0.14(-0.62%)
May 27, 2022 21.94 21.94 21.94 21.94 0 +0.07(+0.33%)
May 26, 2022 21.87 21.87 21.87 21.87 0 +0.04(+0.17%)
May 25, 2022 21.83 21.83 21.83 21.83 0 +0.14(+0.64%)
May 24, 2022 21.69 21.69 21.69 21.69 0 +0.21(+0.98%)
May 23, 2022 21.49 21.49 21.48 21.48 208 -0.06(-0.27%)
May 20, 2022 21.54 21.54 21.54 21.54 0 +0.08(+0.37%)
May 19, 2022 21.46 21.46 21.46 21.46 0 +0.05(+0.24%)
May 18, 2022 21.41 21.41 21.41 21.41 0 +0.02(+0.09%)
May 17, 2022 21.38 21.39 21.38 21.39 200 -0.06(-0.30%)
May 16, 2022 21.45 21.45 21.45 21.45 57 +0.02(+0.07%)
May 13, 2022 21.48 21.48 21.44 21.44 150 -0.07(-0.31%)
May 12, 2022 21.51 21.51 21.51 21.51 0 +0.01(+0.05%)
May 11, 2022 21.50 21.50 21.50 21.50 0 +0.05(+0.22%)
May 10, 2022 21.49 21.49 21.45 21.45 203 +0.08(+0.38%)
May 09, 2022 21.41 21.42 21.35 21.37 7,311 +0.07(+0.32%)
May 06, 2022 21.31 21.37 21.29 21.30 17,149 -0.13(-0.61%)
May 05, 2022 21.42 21.43 21.40 21.43 16,125 -0.27(-1.22%)
May 04, 2022 21.54 21.70 21.51 21.70 246 +0.16(+0.75%)
May 03, 2022 21.53 21.53 21.53 21.53 0 +0.08(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.