VanEck Moody`s Analytics IG Corporate Bond ETF (MIG) Stock

Data as of April 26, 2024

$20.57 ($-0.06) -0.29%

VanEck Moody`s Analytics IG Corporate Bond ETF - Daily Information

Click for more stock information on VanEck Moody`s Analytics IG Corporate Bond ETF.

Daily Information	Data
Date	April 26, 2024
Open	$20.57
Previous Close	$20.57
High	$20.57
Low	$20.57
Adjusted Open	$20.57
Previous Adjusted Close	$20.57
Adjusted High	$20.57
Adjusted Low	$20.57

About VanEck Moody`s Analytics IG Corporate Bond ETF (MIG)

VanEck Vectors Moody`s Analytics IG Corporate Bond ETF

Invest in VanEck Moody`s Analytics IG Corporate Bond ETF (MIG)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for VanEck Moody`s Analytics IG Corporate Bond ETF (MIG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$20.57	$20.57	$20.57	$20.57	$20.57	17
2024-04-15	$20.66	$20.66	$20.59	$20.63	$20.63	4,552
2024-04-12	$20.79	$20.81	$20.79	$20.80	$20.80	1,732
2024-04-11	$20.76	$20.76	$20.76	$20.76	$20.76	27,177
2024-04-10	$20.78	$20.80	$20.78	$20.78	$20.78	27,177
2024-04-09	$20.99	$21.02	$20.99	$21.02	$21.02	775
2024-04-08	$20.93	$20.95	$20.93	$20.94	$20.94	2,958
2024-04-05	$20.94	$20.94	$20.94	$20.94	$20.94	3
2024-04-04	$21.02	$21.02	$21.02	$21.02	$21.02	2
2024-04-03	$20.93	$20.99	$20.93	$20.99	$20.99	705
2024-04-02	$20.96	$20.96	$20.96	$20.96	$20.96	440
2024-04-01	$20.98	$20.98	$20.98	$20.98	$20.98	0
2024-03-28	$21.22	$21.22	$21.22	$21.22	$21.22	2,066
2024-03-27	$21.16	$21.20	$21.16	$21.20	$21.20	2,360
2024-03-26	$21.12	$21.12	$21.12	$21.12	$21.12	770
2024-03-25	$21.15	$21.15	$21.13	$21.13	$21.13	770
2024-03-22	$21.18	$21.18	$21.18	$21.18	$21.18	0
2024-03-21	$21.11	$21.11	$21.11	$21.11	$21.11	676
2024-03-20	$21.05	$21.09	$21.04	$21.09	$21.09	676
2024-03-19	$21.06	$21.06	$21.06	$21.06	$21.06	5,341
2024-03-18	$20.99	$21.04	$20.99	$21.01	$21.01	5,341
2024-03-15	$21.01	$21.01	$21.01	$21.01	$21.01	1
2024-03-14	$21.02	$21.02	$21.02	$21.02	$21.02	2
2024-03-13	$21.14	$21.14	$21.14	$21.14	$21.14	10
2024-03-12	$21.14	$21.14	$21.14	$21.14	$21.14	10
2024-03-11	$21.20	$21.20	$21.18	$21.18	$21.18	717
2024-03-08	$21.18	$21.18	$21.18	$21.18	$21.18	27
2024-03-07	$21.13	$21.13	$21.13	$21.13	$21.13	2,750
2024-03-06	$21.11	$21.11	$21.11	$21.11	$21.11	4
2024-03-05	$21.07	$21.07	$21.07	$21.07	$21.07	6,893
2024-03-04	$20.99	$20.99	$20.99	$20.99	$20.99	0
2024-03-01	$20.95	$21.00	$20.95	$21.00	$21.00	2,402
2024-02-29	$21.01	$21.01	$21.01	$21.01	$20.93	1
2024-02-28	$20.99	$20.99	$20.99	$20.99	$20.91	1
2024-02-27	$21.00	$21.00	$20.99	$20.99	$20.91	1,081
2024-02-26	$21.03	$21.03	$21.01	$21.01	$20.93	681
2024-02-23	$21.07	$21.07	$21.07	$21.07	$21.07	30
2024-02-22	$21.04	$21.04	$21.01	$21.01	$21.01	137
2024-02-21	$21.00	$21.00	$21.00	$21.00	$21.00	7,670
2024-02-20	$21.00	$21.03	$20.98	$21.02	$21.02	7,670
2024-02-16	$20.94	$20.98	$20.94	$20.98	$20.98	100
2024-02-15	$21.03	$21.03	$21.03	$21.03	$21.03	4
2024-02-14	$20.98	$20.98	$20.98	$20.98	$20.98	2
2024-02-13	$20.90	$20.90	$20.90	$20.90	$20.90	5
2024-02-12	$21.04	$21.08	$21.04	$21.08	$21.08	508
2024-02-09	$21.07	$21.07	$21.07	$21.07	$21.07	11
2024-02-08	$21.13	$21.13	$21.13	$21.13	$21.13	1,373
2024-02-07	$21.17	$21.17	$21.17	$21.17	$21.17	13
2024-02-06	$21.21	$21.22	$21.21	$21.22	$21.22	328
2024-02-05	$21.12	$21.12	$21.12	$21.12	$21.12	4
2024-02-02	$21.20	$21.28	$21.20	$21.28	$21.28	550
2024-02-01	$21.41	$21.41	$21.41	$21.41	$21.41	5,742
2024-01-31	$21.44	$21.44	$21.36	$21.36	$21.29	5,742
2024-01-30	$21.30	$21.33	$21.30	$21.33	$21.25	660
2024-01-29	$21.26	$21.30	$21.26	$21.30	$21.22	461
2024-01-26	$21.22	$21.22	$21.22	$21.22	$21.22	0
2024-01-25	$21.26	$21.26	$21.26	$21.26	$21.26	1,937
2024-01-24	$21.15	$21.16	$21.14	$21.14	$21.14	1,937
2024-01-23	$21.17	$21.17	$21.17	$21.17	$21.17	57,658
2024-01-22	$21.27	$21.27	$21.22	$21.22	$21.22	57,658
2024-01-19	$21.15	$21.18	$21.13	$21.18	$21.18	5,697
2024-01-18	$21.17	$21.17	$21.17	$21.17	$21.17	4
2024-01-17	$21.20	$21.20	$21.20	$21.20	$21.20	322
2024-01-16	$21.30	$21.30	$21.24	$21.24	$21.24	173
2024-01-12	$21.40	$21.40	$21.40	$21.40	$21.40	193
2024-01-11	$21.26	$21.35	$21.26	$21.35	$21.35	351
2024-01-10	$21.27	$21.27	$21.25	$21.25	$21.25	1,875
2024-01-09	$21.25	$21.25	$21.25	$21.25	$21.25	31
2024-01-08	$21.22	$21.22	$21.22	$21.22	$21.22	1
2024-01-05	$21.20	$21.20	$21.11	$21.11	$21.11	109
2024-01-04	$21.15	$21.15	$21.15	$21.15	$21.15	1
2024-01-03	$21.17	$21.23	$21.17	$21.23	$21.23	350
2024-01-02	$21.26	$21.26	$21.26	$21.26	$21.26	6
2023-12-29	$21.38	$21.38	$21.38	$21.38	$21.38	4
2023-12-28	$21.42	$21.42	$21.42	$21.42	$21.42	647
2023-12-27	$21.49	$21.49	$21.44	$21.45	$21.45	2,141
2023-12-26	$21.40	$21.40	$21.40	$21.40	$21.31	0
2023-12-22	$21.36	$21.39	$21.36	$21.38	$21.29	1,790
2023-12-21	$21.42	$21.42	$21.38	$21.38	$21.29	617
2023-12-20	$21.36	$21.37	$21.36	$21.37	$21.28	406
2023-12-19	$21.32	$21.32	$21.32	$21.32	$21.23	3
2023-12-18	$21.33	$21.33	$21.30	$21.30	$21.21	219
2023-12-15	$21.35	$21.35	$21.35	$21.35	$21.26	0
2023-12-14	$21.37	$21.37	$21.37	$21.37	$21.29	1
2023-12-13	$21.20	$21.20	$21.20	$21.20	$21.20	1
2023-12-12	$20.83	$20.92	$20.83	$20.91	$20.91	4,593
2023-12-11	$20.82	$20.83	$20.82	$20.83	$20.83	6,502
2023-12-08	$20.83	$20.83	$20.83	$20.83	$20.83	6
2023-12-07	$20.92	$20.92	$20.92	$20.92	$20.92	8
2023-12-06	$20.90	$20.90	$20.90	$20.90	$20.90	8
2023-12-05	$20.85	$20.85	$20.85	$20.85	$20.85	2
2023-12-04	$20.74	$20.74	$20.74	$20.74	$20.74	0
2023-12-01	$20.80	$20.80	$20.80	$20.80	$20.80	1
2023-11-30	$20.69	$20.69	$20.69	$20.69	$20.69	1
2023-11-29	$20.77	$20.77	$20.77	$20.77	$20.77	72
2023-11-28	$20.64	$20.64	$20.64	$20.64	$20.64	0
2023-11-27	$20.57	$20.57	$20.57	$20.57	$20.57	0
2023-11-24	$20.46	$20.46	$20.46	$20.46	$20.46	3
2023-11-22	$20.52	$20.52	$20.52	$20.52	$20.52	3
2023-11-21	$20.46	$20.46	$20.46	$20.46	$20.46	1
2023-11-20	$20.46	$20.46	$20.46	$20.46	$20.46	35
2023-11-17	$20.40	$20.40	$20.40	$20.40	$20.40	1
2023-11-16	$20.35	$20.35	$20.35	$20.35	$20.35	5
2023-11-15	$20.23	$20.23	$20.23	$20.23	$20.23	5
2023-11-14	$20.28	$20.31	$20.28	$20.31	$20.31	705
2023-11-13	$20.02	$20.06	$20.02	$20.06	$20.06	501
2023-11-10	$20.06	$20.06	$20.06	$20.06	$20.06	1
2023-11-09	$19.98	$19.98	$19.98	$19.98	$19.98	12
2023-11-08	$20.12	$20.12	$20.12	$20.12	$20.12	12
2023-11-07	$20.08	$20.08	$20.06	$20.06	$20.06	500
2023-11-06	$19.94	$19.94	$19.94	$19.94	$19.94	1
2023-11-03	$20.03	$20.03	$20.03	$20.03	$20.03	1
2023-11-02	$19.94	$19.94	$19.94	$19.94	$19.94	0
2023-11-01	$19.77	$19.77	$19.77	$19.77	$19.77	3,525
2023-10-31	$19.67	$19.67	$19.67	$19.67	$19.59	3,525
2023-10-30	$19.67	$19.67	$19.67	$19.67	$19.59	1
2023-10-27	$19.70	$19.70	$19.70	$19.70	$19.62	1
2023-10-26	$19.73	$19.73	$19.73	$19.73	$19.73	1
2023-10-25	$19.63	$19.63	$19.63	$19.63	$19.63	0
2023-10-24	$19.75	$19.75	$19.75	$19.75	$19.75	32
2023-10-23	$19.67	$19.67	$19.67	$19.67	$19.67	32
2023-10-20	$19.58	$19.58	$19.58	$19.58	$19.58	0
2023-10-19	$19.52	$19.52	$19.52	$19.52	$19.52	0
2023-10-18	$19.59	$19.59	$19.59	$19.59	$19.59	0
2023-10-17	$19.72	$19.72	$19.72	$19.72	$19.72	0
2023-10-16	$19.84	$19.84	$19.84	$19.84	$19.84	0
2023-10-13	$19.94	$19.94	$19.94	$19.94	$19.94	1
2023-10-12	$19.88	$19.88	$19.87	$19.87	$19.87	6,042
2023-10-11	$20.01	$20.01	$20.01	$20.01	$20.01	0
2023-10-10	$19.93	$19.93	$19.93	$19.93	$19.93	4
2023-10-09	$19.93	$19.93	$19.93	$19.93	$19.93	4
2023-10-06	$19.78	$19.78	$19.75	$19.76	$19.76	14,110
2023-10-05	$19.80	$19.80	$19.80	$19.80	$19.80	1
2023-10-04	$19.82	$19.82	$19.82	$19.82	$19.82	1
2023-10-03	$19.68	$19.68	$19.68	$19.68	$19.68	10,925
2023-10-02	$19.85	$19.85	$19.85	$19.85	$19.85	10,925
2023-09-29	$20.06	$20.06	$20.06	$20.06	$19.98	0
2023-09-28	$20.07	$20.07	$20.07	$20.07	$19.99	0
2023-09-27	$20.04	$20.04	$20.04	$20.04	$19.96	0
2023-09-26	$20.12	$20.12	$20.12	$20.12	$20.04	6,147
2023-09-25	$20.17	$20.20	$20.17	$20.17	$20.09	6,147
2023-09-22	$20.29	$20.29	$20.29	$20.29	$20.21	1
2023-09-21	$20.20	$20.20	$20.20	$20.20	$20.12	1
2023-09-20	$20.33	$20.33	$20.33	$20.33	$20.25	2
2023-09-19	$20.32	$20.32	$20.32	$20.32	$20.24	7,583
2023-09-18	$20.35	$20.37	$20.35	$20.37	$20.29	316
2023-09-15	$20.34	$20.34	$20.34	$20.34	$20.26	0
2023-09-14	$20.37	$20.37	$20.37	$20.37	$20.29	0
2023-09-13	$20.38	$20.38	$20.38	$20.38	$20.30	769
2023-09-12	$20.32	$20.39	$20.32	$20.35	$20.27	769
2023-09-11	$20.37	$20.37	$20.37	$20.37	$20.29	2
2023-09-08	$20.39	$20.39	$20.39	$20.39	$20.39	1
2023-09-07	$20.37	$20.37	$20.37	$20.37	$20.37	1
2023-09-06	$20.28	$20.32	$20.28	$20.30	$20.30	20,612
2023-09-05	$20.37	$20.37	$20.33	$20.33	$20.33	720
2023-09-01	$20.45	$20.45	$20.45	$20.45	$20.45	678
2023-08-31	$20.65	$20.65	$20.63	$20.63	$20.63	678
2023-08-30	$20.59	$20.59	$20.59	$20.59	$20.59	1,652
2023-08-29	$20.60	$20.61	$20.60	$20.61	$20.61	1,652
2023-08-28	$20.48	$20.48	$20.48	$20.48	$20.48	0
2023-08-25	$20.43	$20.43	$20.43	$20.43	$20.43	1
2023-08-24	$20.42	$20.42	$20.41	$20.41	$20.41	299
2023-08-23	$20.43	$20.48	$20.43	$20.48	$20.48	321
2023-08-22	$20.27	$20.27	$20.27	$20.27	$20.27	2
2023-08-21	$20.27	$20.27	$20.21	$20.21	$20.21	1,735
2023-08-18	$20.33	$20.33	$20.33	$20.33	$20.33	2
2023-08-17	$20.26	$20.26	$20.26	$20.26	$20.26	116
2023-08-16	$20.31	$20.31	$20.31	$20.31	$20.31	116
2023-08-15	$20.39	$20.39	$20.39	$20.39	$20.39	105
2023-08-14	$20.46	$20.46	$20.45	$20.45	$20.45	357
2023-08-11	$20.48	$20.48	$20.48	$20.48	$20.48	3
2023-08-10	$20.52	$20.52	$20.52	$20.52	$20.52	2
2023-08-09	$20.62	$20.62	$20.62	$20.62	$20.62	106
2023-08-08	$20.59	$20.61	$20.59	$20.61	$20.61	809
2023-08-07	$20.55	$20.55	$20.55	$20.55	$20.55	1
2023-08-04	$20.59	$20.59	$20.59	$20.59	$20.59	1
2023-08-03	$20.42	$20.42	$20.42	$20.42	$20.42	2
2023-08-02	$20.58	$20.58	$20.55	$20.55	$20.55	1,296
2023-08-01	$20.64	$20.64	$20.64	$20.64	$20.64	2
2023-07-31	$20.87	$20.87	$20.85	$20.85	$20.77	213
2023-07-28	$20.80	$20.84	$20.80	$20.82	$20.74	396
2023-07-27	$20.69	$20.71	$20.69	$20.71	$20.63	21,355
2023-07-26	$20.89	$20.90	$20.89	$20.90	$20.81	11,401
2023-07-25	$20.81	$20.82	$20.81	$20.82	$20.73	226
2023-07-24	$20.84	$20.84	$20.84	$20.84	$20.76	284
2023-07-21	$20.86	$20.86	$20.86	$20.86	$20.78	120
2023-07-20	$20.83	$20.83	$20.83	$20.83	$20.74	0
2023-07-19	$20.92	$20.92	$20.92	$20.92	$20.84	4,969
2023-07-18	$20.86	$20.86	$20.85	$20.85	$20.77	4,969
2023-07-17	$20.74	$20.84	$20.73	$20.79	$20.71	4,324
2023-07-14	$20.84	$20.85	$20.77	$20.77	$20.77	1,916
2023-07-13	$20.89	$20.89	$20.89	$20.89	$20.89	0
2023-07-12	$20.78	$20.78	$20.78	$20.78	$20.78	4
2023-07-11	$20.62	$20.62	$20.62	$20.62	$20.62	4
2023-07-10	$20.56	$20.56	$20.56	$20.56	$20.56	2
2023-07-07	$20.48	$20.48	$20.48	$20.48	$20.48	1
2023-07-06	$20.48	$20.48	$20.48	$20.48	$20.48	34
2023-07-05	$20.62	$20.62	$20.62	$20.62	$20.62	2
2023-07-03	$20.73	$20.73	$20.73	$20.73	$20.73	1
2023-06-30	$20.81	$20.83	$20.81	$20.83	$20.83	400
2023-06-29	$20.70	$20.70	$20.70	$20.70	$20.70	1
2023-06-28	$20.84	$20.84	$20.84	$20.84	$20.84	1
2023-06-27	$20.76	$20.76	$20.76	$20.76	$20.76	505
2023-06-26	$20.79	$20.80	$20.79	$20.80	$20.80	505
2023-06-23	$20.78	$20.78	$20.76	$20.77	$20.77	1,191
2023-06-22	$20.73	$20.73	$20.73	$20.73	$20.73	1
2023-06-21	$20.82	$20.82	$20.82	$20.82	$20.82	16,150
2023-06-20	$20.83	$20.83	$20.83	$20.83	$20.83	16,150
2023-06-16	$20.79	$20.79	$20.74	$20.78	$20.78	1,970
2023-06-15	$20.77	$20.80	$20.76	$20.80	$20.80	10,925
2023-06-14	$20.68	$20.68	$20.67	$20.67	$20.67	18,244
2023-06-13	$20.64	$20.64	$20.64	$20.64	$20.64	92
2023-06-12	$20.70	$20.70	$20.70	$20.70	$20.70	0
2023-06-09	$20.66	$20.66	$20.66	$20.66	$20.66	1
2023-06-08	$20.70	$20.71	$20.68	$20.71	$20.71	12,129
2023-06-07	$20.60	$20.60	$20.60	$20.60	$20.60	1
2023-06-06	$20.72	$20.73	$20.72	$20.73	$20.73	41,657
2023-06-05	$20.78	$20.78	$20.73	$20.73	$20.73	1,137
2023-06-02	$20.76	$20.76	$20.76	$20.76	$20.76	25
2023-06-01	$20.81	$20.81	$20.81	$20.81	$20.81	0
2023-05-31	$20.81	$20.85	$20.81	$20.85	$20.77	785
2023-05-30	$20.77	$20.77	$20.77	$20.77	$20.69	0
2023-05-26	$20.68	$20.68	$20.67	$20.67	$20.67	1,664
2023-05-25	$20.63	$20.65	$20.61	$20.61	$20.61	21,873
2023-05-24	$20.68	$20.68	$20.68	$20.68	$20.68	4,047
2023-05-23	$20.74	$20.74	$20.74	$20.74	$20.74	4,047
2023-05-22	$20.69	$20.72	$20.69	$20.70	$20.70	2,199
2023-05-19	$20.70	$20.70	$20.70	$20.70	$20.70	22
2023-05-18	$20.75	$20.75	$20.74	$20.74	$20.74	597
2023-05-17	$20.79	$20.79	$20.79	$20.79	$20.79	1,883
2023-05-16	$20.81	$20.84	$20.81	$20.84	$20.84	1,883
2023-05-15	$20.89	$20.89	$20.89	$20.89	$20.89	91
2023-05-12	$20.96	$20.96	$20.96	$20.96	$20.96	1
2023-05-11	$21.07	$21.07	$21.07	$21.07	$21.07	100
2023-05-10	$21.01	$21.01	$21.01	$21.01	$21.01	100
2023-05-09	$20.88	$20.88	$20.88	$20.88	$20.88	1
2023-05-08	$20.87	$20.87	$20.86	$20.86	$20.86	102
2023-05-05	$20.98	$20.98	$20.98	$20.98	$20.98	1
2023-05-04	$21.05	$21.08	$21.04	$21.04	$21.04	29,704
2023-05-03	$21.06	$21.06	$21.06	$21.06	$21.06	55
2023-05-02	$21.00	$21.02	$21.00	$21.02	$21.02	690
2023-05-01	$21.01	$21.01	$20.85	$20.85	$20.85	400
2023-04-28	$21.16	$21.16	$21.16	$21.16	$21.09	0
2023-04-27	$21.04	$21.04	$21.04	$21.04	$20.96	278
2023-04-26	$21.09	$21.10	$21.09	$21.10	$21.03	278
2023-04-25	$21.18	$21.18	$21.18	$21.18	$21.11	842
2023-04-24	$21.09	$21.09	$21.09	$21.09	$21.02	5
2023-04-21	$20.96	$21.01	$20.96	$21.01	$21.01	350
2023-04-20	$21.00	$21.00	$21.00	$21.00	$21.00	89
2023-04-19	$20.95	$20.95	$20.94	$20.94	$20.94	1,135
2023-04-18	$21.02	$21.02	$21.02	$21.02	$21.02	453
2023-04-17	$20.97	$20.97	$20.97	$20.97	$20.97	10
2023-04-14	$21.07	$21.07	$21.07	$21.07	$21.07	1,281
2023-04-13	$21.13	$21.13	$21.10	$21.11	$21.11	1,281
2023-04-12	$21.17	$21.17	$21.07	$21.07	$21.07	1,153
2023-04-11	$21.10	$21.10	$21.10	$21.10	$21.10	2
2023-04-10	$21.08	$21.10	$21.08	$21.10	$21.10	170
2023-04-06	$21.22	$21.22	$21.18	$21.18	$21.18	1,000
2023-04-05	$21.20	$21.20	$21.19	$21.19	$21.19	1,064
2023-04-04	$21.14	$21.14	$21.14	$21.14	$21.14	75
2023-04-03	$21.10	$21.12	$21.10	$21.12	$21.12	101
2023-03-31	$21.05	$21.11	$21.03	$21.11	$21.03	6,823
2023-03-30	$20.96	$20.96	$20.96	$20.96	$20.88	1,928
2023-03-29	$20.91	$20.92	$20.91	$20.92	$20.84	10,000
2023-03-28	$20.84	$20.84	$20.84	$20.84	$20.84	3
2023-03-27	$20.95	$20.96	$20.88	$20.88	$20.88	204
2023-03-24	$21.07	$21.07	$21.07	$21.07	$21.07	280
2023-03-23	$21.04	$21.04	$21.04	$21.04	$21.04	1,234
2023-03-22	$20.86	$20.99	$20.86	$20.99	$20.99	1,234
2023-03-21	$20.87	$20.88	$20.86	$20.86	$20.86	17,935
2023-03-20	$20.75	$20.75	$20.75	$20.75	$20.75	0
2023-03-17	$20.78	$20.78	$20.78	$20.78	$20.78	0
2023-03-16	$20.70	$20.70	$20.70	$20.70	$20.70	101
2023-03-15	$20.77	$20.80	$20.77	$20.80	$20.80	101
2023-03-14	$20.70	$20.70	$20.70	$20.70	$20.70	0
2023-03-13	$20.76	$20.76	$20.76	$20.76	$20.76	454
2023-03-10	$20.75	$20.75	$20.73	$20.75	$20.75	454
2023-03-09	$20.53	$20.53	$20.53	$20.53	$20.53	2
2023-03-08	$20.52	$20.52	$20.52	$20.52	$20.52	10
2023-03-07	$20.56	$20.56	$20.56	$20.56	$20.56	1
2023-03-06	$20.69	$20.69	$20.61	$20.61	$20.61	501
2023-03-03	$20.62	$20.66	$20.62	$20.66	$20.66	296
2023-03-02	$20.47	$20.47	$20.47	$20.47	$20.47	0
2023-03-01	$20.48	$20.48	$20.48	$20.48	$20.48	0
2023-02-28	$20.64	$20.64	$20.64	$20.64	$20.57	3
2023-02-27	$20.65	$20.65	$20.65	$20.65	$20.58	3
2023-02-24	$20.65	$20.65	$20.65	$20.65	$20.58	0
2023-02-23	$20.74	$20.74	$20.74	$20.74	$20.68	13,314
2023-02-22	$20.68	$20.69	$20.63	$20.64	$20.58	13,314
2023-02-21	$20.62	$20.62	$20.60	$20.60	$20.54	21,490
2023-02-17	$20.82	$20.82	$20.82	$20.82	$20.75	0
2023-02-16	$20.77	$20.77	$20.77	$20.77	$20.70	1,027
2023-02-15	$20.88	$20.89	$20.87	$20.87	$20.81	1,027
2023-02-14	$20.89	$20.95	$20.89	$20.94	$20.88	21,850
2023-02-13	$20.97	$20.99	$20.97	$20.98	$20.91	15,258
2023-02-10	$20.94	$20.94	$20.94	$20.94	$20.87	1
2023-02-09	$21.04	$21.04	$21.04	$21.04	$20.98	1
2023-02-08	$21.16	$21.16	$21.16	$21.16	$21.09	2
2023-02-07	$21.16	$21.16	$21.16	$21.16	$21.09	9
2023-02-06	$21.21	$21.21	$21.19	$21.19	$21.12	56,856
2023-02-03	$21.39	$21.40	$21.36	$21.36	$21.29	336
2023-02-02	$21.54	$21.54	$21.54	$21.54	$21.47	0
2023-02-01	$21.50	$21.50	$21.50	$21.50	$21.44	15
2023-01-31	$21.41	$21.41	$21.41	$21.41	$21.27	15
2023-01-30	$21.29	$21.29	$21.29	$21.29	$21.15	118
2023-01-27	$21.32	$21.36	$21.32	$21.36	$21.36	118
2023-01-26	$21.38	$21.43	$21.33	$21.39	$21.39	10,000
2023-01-25	$21.40	$21.40	$21.40	$21.40	$21.40	1
2023-01-24	$21.32	$21.40	$21.32	$21.40	$21.40	158
2023-01-23	$21.32	$21.34	$21.31	$21.31	$21.31	846
2023-01-20	$21.31	$21.35	$21.31	$21.35	$21.35	2,246
2023-01-19	$21.38	$21.42	$21.38	$21.42	$21.42	8,350
2023-01-18	$21.48	$21.48	$21.46	$21.46	$21.46	753
2023-01-17	$21.23	$21.23	$21.23	$21.23	$21.23	0
2023-01-13	$21.28	$21.28	$21.28	$21.28	$21.28	1
2023-01-12	$21.13	$21.31	$21.13	$21.31	$21.31	15,171
2023-01-11	$21.14	$21.14	$21.14	$21.14	$21.14	19,304
2023-01-10	$21.01	$21.01	$21.01	$21.01	$21.01	1
2023-01-09	$21.05	$21.05	$21.05	$21.05	$21.05	1
2023-01-06	$21.00	$21.00	$21.00	$21.00	$21.00	2
2023-01-05	$20.73	$20.73	$20.73	$20.73	$20.73	2
2023-01-04	$20.75	$20.75	$20.75	$20.75	$20.75	1
2023-01-03	$20.63	$20.63	$20.63	$20.63	$20.63	4
2022-12-30	$20.56	$20.56	$20.53	$20.54	$20.54	490
2022-12-29	$20.62	$20.62	$20.62	$20.62	$20.62	0
2022-12-28	$20.53	$20.53	$20.53	$20.53	$20.53	1
2022-12-27	$20.63	$20.63	$20.63	$20.63	$20.56	1
2022-12-23	$20.82	$20.82	$20.82	$20.82	$20.75	0
2022-12-22	$20.88	$20.88	$20.88	$20.88	$20.81	0
2022-12-21	$20.87	$20.87	$20.87	$20.87	$20.80	368
2022-12-20	$20.73	$20.76	$20.73	$20.76	$20.69	368
2022-12-19	$20.90	$20.92	$20.90	$20.92	$20.85	561
2022-12-16	$21.07	$21.07	$21.07	$21.07	$21.00	4
2022-12-15	$21.13	$21.13	$21.13	$21.13	$21.06	8
2022-12-14	$21.11	$21.11	$21.11	$21.11	$21.04	118
2022-12-13	$21.15	$21.15	$21.08	$21.08	$21.01	2,426
2022-12-12	$20.93	$20.93	$20.93	$20.93	$20.87	2
2022-12-09	$20.95	$20.95	$20.95	$20.95	$20.88	1
2022-12-08	$21.04	$21.04	$21.04	$21.04	$20.97	26
2022-12-07	$21.07	$21.07	$21.07	$21.07	$21.00	3
2022-12-06	$20.90	$20.90	$20.90	$20.90	$20.83	1
2022-12-05	$20.89	$20.89	$20.85	$20.85	$20.78	318
2022-12-02	$20.98	$20.98	$20.98	$20.98	$20.98	0
2022-12-01	$20.90	$20.90	$20.90	$20.90	$20.90	0
2022-11-30	$20.73	$20.73	$20.73	$20.73	$20.73	167
2022-11-29	$20.58	$20.58	$20.56	$20.56	$20.56	167
2022-11-28	$20.64	$20.64	$20.62	$20.62	$20.62	533
2022-11-25	$20.70	$20.70	$20.70	$20.70	$20.70	0
2022-11-23	$20.67	$20.67	$20.67	$20.67	$20.67	0
2022-11-22	$20.55	$20.55	$20.55	$20.55	$20.55	0
2022-11-21	$20.43	$20.43	$20.43	$20.43	$20.43	198
2022-11-18	$20.45	$20.45	$20.43	$20.43	$20.43	198
2022-11-17	$20.39	$20.44	$20.39	$20.44	$20.44	2,353
2022-11-16	$20.50	$20.50	$20.50	$20.50	$20.50	1
2022-11-15	$20.38	$20.38	$20.38	$20.38	$20.38	1
2022-11-14	$20.20	$20.21	$20.17	$20.17	$20.17	10,986
2022-11-11	$20.23	$20.23	$20.23	$20.23	$20.23	4
2022-11-10	$20.17	$20.18	$20.15	$20.18	$20.18	13,954
2022-11-09	$19.71	$19.71	$19.71	$19.71	$19.71	2
2022-11-08	$19.73	$19.73	$19.73	$19.73	$19.73	2
2022-11-07	$19.66	$19.66	$19.66	$19.66	$19.66	1
2022-11-04	$19.71	$19.71	$19.71	$19.71	$19.71	557
2022-11-03	$19.60	$19.69	$19.56	$19.66	$19.66	557
2022-11-02	$19.79	$19.79	$19.79	$19.79	$19.79	0
2022-11-01	$19.79	$19.79	$19.79	$19.79	$19.79	1
2022-10-31	$19.74	$19.74	$19.74	$19.74	$19.68	1
2022-10-28	$19.83	$19.83	$19.83	$19.83	$19.77	37
2022-10-27	$19.81	$19.81	$19.81	$19.81	$19.75	0
2022-10-26	$19.75	$19.75	$19.75	$19.75	$19.69	0
2022-10-25	$19.69	$19.69	$19.69	$19.69	$19.63	1
2022-10-24	$19.51	$19.51	$19.51	$19.51	$19.45	1
2022-10-21	$19.54	$19.54	$19.52	$19.52	$19.52	132
2022-10-20	$19.46	$19.46	$19.46	$19.46	$19.46	100
2022-10-19	$19.58	$19.58	$19.58	$19.58	$19.58	100
2022-10-18	$19.74	$19.77	$19.74	$19.77	$19.77	342
2022-10-17	$19.72	$19.72	$19.67	$19.67	$19.67	438
2022-10-14	$19.60	$19.60	$19.60	$19.60	$19.60	1
2022-10-13	$19.49	$19.74	$19.49	$19.73	$19.73	29,488
2022-10-12	$19.74	$19.76	$19.72	$19.72	$19.72	5,100
2022-10-11	$19.75	$19.76	$19.75	$19.76	$19.76	7,034
2022-10-10	$19.80	$19.80	$19.80	$19.80	$19.80	3
2022-10-07	$19.96	$19.96	$19.91	$19.91	$19.91	484
2022-10-06	$20.04	$20.04	$20.04	$20.04	$20.04	306
2022-10-05	$20.03	$20.08	$20.03	$20.08	$20.08	306
2022-10-04	$20.20	$20.20	$20.20	$20.20	$20.20	31
2022-10-03	$20.09	$20.09	$20.09	$20.09	$20.09	2
2022-09-30	$19.95	$19.95	$19.94	$19.94	$19.94	251
2022-09-29	$19.97	$19.97	$19.97	$19.97	$19.97	0
2022-09-28	$20.10	$20.10	$20.10	$20.10	$20.10	0
2022-09-27	$19.84	$19.84	$19.84	$19.84	$19.84	3,066
2022-09-26	$20.27	$20.27	$20.05	$20.05	$20.05	3,066
2022-09-23	$20.33	$20.33	$20.33	$20.33	$20.33	49
2022-09-22	$20.39	$20.39	$20.39	$20.39	$20.39	0
2022-09-21	$20.57	$20.57	$20.57	$20.57	$20.57	0
2022-09-20	$20.54	$20.54	$20.54	$20.54	$20.54	6,600
2022-09-19	$20.67	$20.67	$20.64	$20.65	$20.65	6,600
2022-09-16	$20.67	$20.67	$20.67	$20.67	$20.67	0
2022-09-15	$20.69	$20.69	$20.69	$20.69	$20.69	0
2022-09-14	$20.76	$20.76	$20.76	$20.76	$20.76	0
2022-09-13	$20.69	$20.69	$20.69	$20.69	$20.69	0
2022-09-12	$20.82	$20.82	$20.82	$20.82	$20.82	2
2022-09-09	$20.86	$20.86	$20.86	$20.86	$20.86	2
2022-09-08	$20.82	$20.82	$20.82	$20.82	$20.82	7
2022-09-07	$20.85	$20.86	$20.84	$20.86	$20.86	5,811
2022-09-06	$20.72	$20.72	$20.66	$20.66	$20.66	297
2022-09-02	$20.87	$20.87	$20.87	$20.87	$20.87	4
2022-09-01	$20.83	$20.85	$20.83	$20.85	$20.85	101
2022-08-31	$21.05	$21.05	$20.98	$20.98	$20.93	39,447
2022-08-30	$21.11	$21.13	$21.11	$21.13	$21.07	4,228
2022-08-29	$21.11	$21.11	$21.11	$21.11	$21.05	0
2022-08-26	$21.23	$21.23	$21.23	$21.23	$21.17	1
2022-08-25	$21.33	$21.33	$21.33	$21.33	$21.27	1
2022-08-24	$21.18	$21.18	$21.18	$21.18	$21.12	1
2022-08-23	$21.22	$21.22	$21.22	$21.22	$21.17	0
2022-08-22	$21.20	$21.20	$21.20	$21.20	$21.14	0
2022-08-19	$21.32	$21.33	$21.32	$21.33	$21.27	6,498
2022-08-18	$21.49	$21.49	$21.49	$21.49	$21.43	0
2022-08-17	$21.46	$21.46	$21.46	$21.46	$21.40	0
2022-08-16	$21.59	$21.59	$21.59	$21.59	$21.53	11,919
2022-08-15	$21.63	$21.67	$21.63	$21.65	$21.59	11,919
2022-08-12	$21.64	$21.64	$21.64	$21.64	$21.59	7
2022-08-11	$21.49	$21.49	$21.49	$21.49	$21.43	7
2022-08-10	$21.62	$21.62	$21.62	$21.62	$21.56	49
2022-08-09	$21.46	$21.46	$21.46	$21.46	$21.40	49
2022-08-08	$21.54	$21.54	$21.54	$21.54	$21.48	3
2022-08-05	$21.50	$21.50	$21.50	$21.50	$21.44	1
2022-08-04	$21.70	$21.70	$21.70	$21.70	$21.64	257
2022-08-03	$21.55	$21.65	$21.55	$21.65	$21.59	257
2022-08-02	$21.50	$21.50	$21.50	$21.50	$21.44	94
2022-08-01	$21.70	$21.70	$21.70	$21.70	$21.64	2
2022-07-29	$21.73	$21.73	$21.73	$21.73	$21.61	2,823
2022-07-28	$21.67	$21.67	$21.66	$21.66	$21.55	2,823
2022-07-27	$21.50	$21.50	$21.50	$21.50	$21.39	3,411
2022-07-26	$21.44	$21.44	$21.39	$21.39	$21.28	3,411
2022-07-25	$21.40	$21.40	$21.40	$21.40	$21.29	200
2022-07-22	$21.47	$21.51	$21.47	$21.51	$21.40	200
2022-07-21	$21.36	$21.36	$21.36	$21.36	$21.24	3
2022-07-20	$21.18	$21.18	$21.18	$21.18	$21.07	1
2022-07-19	$21.19	$21.19	$21.19	$21.19	$21.08	1
2022-07-18	$21.14	$21.14	$21.14	$21.14	$21.03	10
2022-07-15	$21.24	$21.24	$21.24	$21.24	$21.13	0
2022-07-14	$21.15	$21.15	$21.15	$21.15	$21.04	0
2022-07-13	$21.22	$21.22	$21.22	$21.22	$21.11	0
2022-07-12	$21.16	$21.16	$21.16	$21.16	$21.05	0
2022-07-11	$21.14	$21.14	$21.14	$21.14	$21.03	40
2022-07-08	$21.12	$21.12	$21.12	$21.12	$21.01	9
2022-07-07	$21.15	$21.15	$21.15	$21.15	$21.04	378
2022-07-06	$21.21	$21.21	$21.15	$21.15	$21.03	378
2022-07-05	$21.23	$21.23	$21.23	$21.23	$21.11	31
2022-07-01	$21.23	$21.23	$21.23	$21.23	$21.12	31
2022-06-30	$21.12	$21.12	$21.12	$21.12	$20.95	0
2022-06-29	$21.06	$21.06	$21.06	$21.06	$20.90	1,512
2022-06-28	$20.99	$20.99	$20.95	$20.98	$20.82	1,512
2022-06-27	$21.02	$21.03	$21.01	$21.01	$20.84	7,181
2022-06-24	$21.14	$21.14	$21.14	$21.14	$20.98	7,060
2022-06-23	$21.11	$21.11	$21.11	$21.11	$20.95	7,060
2022-06-22	$21.01	$21.01	$21.01	$21.01	$20.85	0
2022-06-21	$20.93	$20.93	$20.93	$20.93	$20.77	0
2022-06-17	$21.06	$21.06	$21.06	$21.06	$20.90	1
2022-06-16	$21.03	$21.03	$21.03	$21.03	$20.87	1
2022-06-15	$21.03	$21.03	$21.03	$21.03	$20.87	200
2022-06-14	$20.82	$20.82	$20.78	$20.78	$20.62	200
2022-06-13	$21.01	$21.01	$20.89	$20.89	$20.73	207
2022-06-10	$21.37	$21.37	$21.27	$21.27	$21.11	200
2022-06-09	$21.44	$21.44	$21.44	$21.44	$21.28	2
2022-06-08	$21.54	$21.54	$21.54	$21.54	$21.37	4
2022-06-07	$21.62	$21.62	$21.62	$21.62	$21.46	1
2022-06-06	$21.54	$21.54	$21.54	$21.54	$21.38	1
2022-06-03	$21.63	$21.64	$21.63	$21.64	$21.47	240
2022-06-02	$21.70	$21.70	$21.70	$21.70	$21.53	4
2022-06-01	$21.68	$21.68	$21.68	$21.68	$21.51	0
2022-05-31	$21.80	$21.80	$21.80	$21.80	$21.59	0
2022-05-27	$21.94	$21.94	$21.94	$21.94	$21.72	0
2022-05-26	$21.87	$21.87	$21.87	$21.87	$21.65	0
2022-05-25	$21.83	$21.83	$21.83	$21.83	$21.61	0
2022-05-24	$21.69	$21.69	$21.69	$21.69	$21.48	208
2022-05-23	$21.49	$21.49	$21.48	$21.48	$21.27	208
2022-05-20	$21.54	$21.54	$21.54	$21.54	$21.33	0
2022-05-19	$21.46	$21.46	$21.46	$21.46	$21.25	0
2022-05-18	$21.41	$21.41	$21.41	$21.41	$21.19	200
2022-05-17	$21.38	$21.39	$21.38	$21.39	$21.18	200
2022-05-16	$21.46	$21.46	$21.46	$21.46	$21.24	57
2022-05-13	$21.48	$21.48	$21.44	$21.44	$21.23	150
2022-05-12	$21.51	$21.51	$21.51	$21.51	$21.29	0
2022-05-11	$21.50	$21.50	$21.50	$21.50	$21.28	203
2022-05-10	$21.49	$21.49	$21.45	$21.45	$21.23	203
2022-05-09	$21.41	$21.42	$21.35	$21.37	$21.15	7,311
2022-05-06	$21.31	$21.37	$21.29	$21.30	$21.09	17,149
2022-05-05	$21.42	$21.43	$21.40	$21.43	$21.22	16,125
2022-05-04	$21.54	$21.70	$21.51	$21.70	$21.48	246
2022-05-03	$21.53	$21.53	$21.53	$21.53	$21.32	2,218
2022-05-02	$21.43	$21.45	$21.43	$21.45	$21.24	2,218
2022-04-29	$21.58	$21.58	$21.58	$21.58	$21.32	0
2022-04-28	$21.76	$21.76	$21.76	$21.76	$21.49	0
2022-04-27	$21.75	$21.75	$21.75	$21.75	$21.48	0
2022-04-26	$21.88	$21.88	$21.88	$21.88	$21.61	0
2022-04-25	$21.89	$21.89	$21.89	$21.89	$21.62	500
2022-04-22	$21.70	$21.71	$21.70	$21.71	$21.45	500
2022-04-21	$21.75	$21.75	$21.75	$21.75	$21.48	1
2022-04-20	$21.92	$21.92	$21.92	$21.92	$21.65	0
2022-04-19	$21.76	$21.77	$21.76	$21.77	$21.51	975
2022-04-18	$21.92	$21.92	$21.92	$21.92	$21.65	0
2022-04-14	$22.04	$22.04	$22.04	$22.04	$21.77	6
2022-04-13	$22.21	$22.21	$22.21	$22.21	$21.94	1
2022-04-12	$22.12	$22.14	$22.12	$22.14	$21.87	170
2022-04-11	$22.09	$22.09	$22.09	$22.09	$21.82	3
2022-04-08	$22.23	$22.23	$22.23	$22.23	$21.95	3
2022-04-07	$22.37	$22.37	$22.33	$22.37	$22.09	15,326
2022-04-06	$22.43	$22.46	$22.43	$22.44	$22.16	12,977
2022-04-05	$22.57	$22.57	$22.52	$22.52	$22.25	16,144
2022-04-04	$22.74	$22.78	$22.72	$22.78	$22.50	1,015
2022-04-01	$22.74	$22.74	$22.74	$22.74	$22.47	1,194
2022-03-31	$22.78	$22.78	$22.78	$22.78	$22.46	1,194
2022-03-30	$22.77	$22.77	$22.77	$22.77	$22.44	3
2022-03-29	$22.67	$22.73	$22.67	$22.72	$22.39	4,501
2022-03-28	$22.54	$22.54	$22.54	$22.54	$22.21	18
2022-03-25	$22.50	$22.50	$22.50	$22.50	$22.18	18
2022-03-24	$22.61	$22.68	$22.61	$22.65	$22.33	16,136
2022-03-23	$22.62	$22.65	$22.60	$22.65	$22.32	23,565
2022-03-22	$22.60	$22.60	$22.59	$22.59	$22.27	800
2022-03-21	$22.81	$22.81	$22.66	$22.66	$22.34	2,247
2022-03-18	$22.89	$22.89	$22.89	$22.89	$22.56	2
2022-03-17	$22.85	$22.85	$22.85	$22.85	$22.52	2
2022-03-16	$22.68	$22.72	$22.68	$22.71	$22.39	4,129
2022-03-15	$22.52	$22.52	$22.49	$22.50	$22.18	659
2022-03-14	$22.46	$22.46	$22.46	$22.46	$22.14	14
2022-03-11	$22.73	$22.73	$22.73	$22.73	$22.41	11
2022-03-10	$22.78	$22.78	$22.78	$22.78	$22.45	11
2022-03-09	$22.93	$22.93	$22.93	$22.93	$22.61	2
2022-03-08	$22.86	$22.94	$22.86	$22.91	$22.58	2,703
2022-03-07	$23.02	$23.02	$23.02	$23.02	$22.69	1
2022-03-04	$23.25	$23.25	$23.25	$23.25	$22.92	213
2022-03-03	$23.28	$23.31	$23.27	$23.27	$22.94	213
2022-03-02	$23.29	$23.29	$23.18	$23.18	$22.85	600
2022-03-01	$23.45	$23.46	$23.45	$23.46	$23.13	586
2022-02-28	$23.42	$23.42	$23.42	$23.42	$23.05	0
2022-02-25	$23.32	$23.32	$23.32	$23.32	$22.95	1
2022-02-24	$23.27	$23.27	$23.27	$23.27	$22.90	1
2022-02-23	$23.25	$23.25	$23.25	$23.25	$22.88	77
2022-02-22	$23.40	$23.40	$23.32	$23.36	$22.99	1,286
2022-02-18	$23.42	$23.42	$23.42	$23.42	$23.05	0
2022-02-17	$23.40	$23.40	$23.40	$23.40	$23.03	4
2022-02-16	$23.39	$23.39	$23.39	$23.39	$23.02	4
2022-02-15	$23.36	$23.36	$23.36	$23.36	$22.99	2,510
2022-02-14	$23.46	$23.46	$23.43	$23.43	$23.06	2,510
2022-02-11	$23.56	$23.56	$23.56	$23.56	$23.18	11
2022-02-10	$23.46	$23.46	$23.46	$23.46	$23.08	11
2022-02-09	$23.70	$23.70	$23.70	$23.70	$23.32	2
2022-02-08	$23.65	$23.65	$23.65	$23.65	$23.28	2
2022-02-07	$23.71	$23.71	$23.71	$23.71	$23.33	1
2022-02-04	$23.71	$23.71	$23.69	$23.69	$23.31	1,790
2022-02-03	$23.89	$23.89	$23.87	$23.87	$23.49	224
2022-02-02	$23.99	$23.99	$23.99	$23.99	$23.61	9,873
2022-02-01	$24.00	$24.00	$23.96	$23.98	$23.60	9,873
2022-01-31	$23.99	$23.99	$23.99	$23.99	$23.56	82
2022-01-28	$24.00	$24.00	$24.00	$24.00	$23.58	901
2022-01-27	$23.98	$23.98	$23.98	$23.98	$23.56	0
2022-01-26	$23.96	$23.96	$23.96	$23.96	$23.54	2
2022-01-25	$24.09	$24.09	$24.07	$24.07	$23.65	2,000
2022-01-24	$24.15	$24.15	$24.12	$24.12	$23.69	724
2022-01-21	$24.18	$24.18	$24.18	$24.18	$23.75	0
2022-01-20	$24.07	$24.07	$24.07	$24.07	$23.64	0
2022-01-19	$24.09	$24.09	$24.09	$24.09	$23.66	2
2022-01-18	$24.05	$24.05	$24.05	$24.05	$23.62	2
2022-01-14	$24.24	$24.24	$24.24	$24.24	$23.81	2,200
2022-01-13	$24.35	$24.38	$24.35	$24.38	$23.95	2,200
2022-01-12	$24.36	$24.36	$24.36	$24.36	$23.93	180,437
2022-01-11	$24.36	$24.36	$24.35	$24.35	$23.92	180,437
2022-01-10	$24.31	$24.31	$24.31	$24.31	$23.88	7
2022-01-07	$24.35	$24.35	$24.35	$24.35	$23.92	1
2022-01-06	$24.44	$24.44	$24.44	$24.44	$24.01	447
2022-01-05	$24.47	$24.47	$24.47	$24.47	$24.03	1
2022-01-04	$24.57	$24.57	$24.57	$24.57	$24.14	1
2022-01-03	$24.57	$24.57	$24.57	$24.57	$24.14	6
2021-12-31	$24.76	$24.76	$24.75	$24.75	$24.31	2,003
2021-12-30	$24.72	$24.77	$24.72	$24.75	$24.32	2,200
2021-12-29	$24.70	$24.70	$24.70	$24.70	$24.26	1
2021-12-28	$24.82	$24.82	$24.82	$24.82	$24.34	1
2021-12-27	$24.84	$24.84	$24.84	$24.84	$24.36	4
2021-12-23	$24.80	$24.80	$24.80	$24.80	$24.32	1
2021-12-22	$24.81	$24.81	$24.81	$24.81	$24.33	0
2021-12-21	$24.79	$24.79	$24.79	$24.79	$24.31	0
2021-12-20	$24.76	$24.76	$24.76	$24.76	$24.28	0
2021-12-17	$24.84	$24.84	$24.84	$24.84	$24.36	0
2021-12-16	$24.80	$24.80	$24.80	$24.80	$24.32	0
2021-12-15	$24.80	$24.80	$24.80	$24.80	$24.33	0
2021-12-14	$24.78	$24.78	$24.78	$24.78	$24.30	0
2021-12-13	$24.84	$24.84	$24.84	$24.84	$24.37	0
2021-12-10	$24.78	$24.78	$24.78	$24.78	$24.30	1
2021-12-09	$24.76	$24.76	$24.76	$24.76	$24.28	1
2021-12-08	$24.76	$24.76	$24.76	$24.76	$24.29	6
2021-12-07	$24.86	$24.86	$24.86	$24.86	$24.38	1
2021-12-06	$24.85	$24.85	$24.85	$24.85	$24.37	1,101
2021-12-03	$24.87	$24.96	$24.87	$24.93	$24.45	1,101
2021-12-02	$24.78	$24.78	$24.78	$24.78	$24.30	98
2021-12-01	$24.75	$24.75	$24.75	$24.75	$24.28	3
2021-11-30	$24.81	$24.81	$24.81	$24.81	$24.29	46
2021-11-29	$24.77	$24.77	$24.77	$24.77	$24.25	0
2021-11-26	$24.74	$24.74	$24.74	$24.74	$24.23	0
2021-11-24	$24.64	$24.64	$24.64	$24.64	$24.12	2,456
2021-11-23	$24.65	$24.66	$24.57	$24.57	$24.06	2,456
2021-11-22	$24.68	$24.68	$24.68	$24.68	$24.16	1
2021-11-19	$24.83	$24.83	$24.83	$24.83	$24.31	18
2021-11-18	$24.78	$24.78	$24.78	$24.78	$24.26	844
2021-11-17	$24.75	$24.75	$24.75	$24.75	$24.23	1
2021-11-16	$24.68	$24.68	$24.68	$24.68	$24.17	0
2021-11-15	$24.71	$24.71	$24.71	$24.71	$24.20	6,000
2021-11-12	$24.84	$24.84	$24.84	$24.84	$24.32	6,000
2021-11-11	$24.86	$24.86	$24.86	$24.86	$24.33	5
2021-11-10	$24.91	$24.91	$24.91	$24.91	$24.39	27
2021-11-09	$25.09	$25.09	$25.09	$25.09	$24.56	27
2021-11-08	$25.03	$25.03	$25.03	$25.03	$24.51	2
2021-11-05	$25.09	$25.09	$25.09	$25.09	$24.57	2
2021-11-04	$24.90	$24.96	$24.89	$24.96	$24.43	2,470
2021-11-03	$24.90	$24.90	$24.88	$24.88	$24.36	1,050
2021-11-02	$24.87	$24.91	$24.87	$24.91	$24.38	6,600
2021-11-01	$24.84	$24.84	$24.84	$24.84	$24.32	1
2021-10-29	$24.91	$24.91	$24.91	$24.91	$24.35	1
2021-10-28	$24.92	$24.92	$24.92	$24.92	$24.35	1
2021-10-27	$24.95	$24.95	$24.95	$24.95	$24.38	0
2021-10-26	$24.85	$24.85	$24.85	$24.85	$24.28	1
2021-10-25	$24.77	$24.77	$24.77	$24.77	$24.21	1
2021-10-22	$24.75	$24.75	$24.75	$24.75	$24.19	5
2021-10-21	$24.70	$24.70	$24.70	$24.70	$24.14	12
2021-10-20	$24.79	$24.79	$24.75	$24.75	$24.18	395
2021-10-19	$24.78	$24.78	$24.78	$24.78	$24.21	1
2021-10-18	$24.86	$24.86	$24.86	$24.86	$24.29	1
2021-10-15	$24.89	$24.89	$24.89	$24.89	$24.32	5
2021-10-14	$24.94	$24.94	$24.94	$24.94	$24.38	0
2021-10-13	$24.87	$24.87	$24.87	$24.87	$24.30	0
2021-10-12	$24.78	$24.78	$24.78	$24.78	$24.22	36
2021-10-11	$24.68	$24.68	$24.68	$24.68	$24.12	36
2021-10-08	$24.74	$24.74	$24.73	$24.73	$24.17	1,002
2021-10-07	$24.81	$24.81	$24.81	$24.81	$24.24	1
2021-10-06	$24.88	$24.88	$24.88	$24.88	$24.32	16
2021-10-05	$24.89	$24.89	$24.89	$24.89	$24.32	16
2021-10-04	$24.95	$24.95	$24.95	$24.95	$24.38	1,266
2021-10-01	$25.00	$25.00	$25.00	$25.00	$24.43	101
2021-09-30	$24.93	$24.94	$24.92	$24.92	$24.31	4,052
2021-09-29	$24.95	$24.95	$24.95	$24.95	$24.34	0
2021-09-28	$24.96	$24.96	$24.96	$24.96	$24.35	0
2021-09-27	$25.13	$25.13	$25.13	$25.13	$24.51	1
2021-09-24	$25.15	$25.15	$25.15	$25.15	$24.53	1
2021-09-23	$25.19	$25.19	$25.19	$25.19	$24.58	1
2021-09-22	$25.31	$25.31	$25.31	$25.31	$24.69	5
2021-09-21	$25.27	$25.27	$25.27	$25.27	$24.65	5
2021-09-20	$25.23	$25.26	$25.23	$25.26	$24.64	100
2021-09-17	$25.22	$25.22	$25.22	$25.22	$24.60	0
2021-09-16	$25.26	$25.26	$25.26	$25.26	$24.64	1
2021-09-15	$25.28	$25.28	$25.28	$25.28	$24.66	1
2021-09-14	$25.30	$25.30	$25.30	$25.30	$24.68	0
2021-09-13	$25.24	$25.24	$25.24	$25.24	$24.62	12
2021-09-10	$25.21	$25.21	$25.21	$25.21	$24.59	12
2021-09-09	$25.26	$25.26	$25.26	$25.26	$24.64	3
2021-09-08	$25.10	$25.14	$25.10	$25.14	$24.53	1,603
2021-09-07	$25.07	$25.07	$25.07	$25.07	$24.46	1
2021-09-03	$25.17	$25.17	$25.17	$25.17	$24.55	1
2021-09-02	$25.22	$25.22	$25.22	$25.22	$24.61	0
2021-09-01	$25.20	$25.20	$25.20	$25.20	$24.58	0
2021-08-31	$25.23	$25.23	$25.23	$25.23	$24.57	0
2021-08-30	$25.25	$25.25	$25.25	$25.25	$24.59	0
2021-08-27	$25.22	$25.22	$25.22	$25.22	$24.56	100
2021-08-26	$25.14	$25.14	$25.13	$25.13	$24.47	100
2021-08-25	$25.13	$25.13	$25.13	$25.13	$24.47	1
2021-08-24	$25.19	$25.19	$25.17	$25.17	$24.51	1,000
2021-08-23	$25.22	$25.22	$25.21	$25.22	$24.56	775
2021-08-20	$25.21	$25.21	$25.21	$25.21	$24.55	2
2021-08-19	$25.20	$25.20	$25.20	$25.20	$24.54	2
2021-08-18	$25.16	$25.16	$25.16	$25.16	$24.49	0
2021-08-17	$25.17	$25.17	$25.17	$25.17	$24.51	0
2021-08-16	$25.20	$25.20	$25.20	$25.20	$24.53	0
2021-08-13	$25.19	$25.19	$25.19	$25.19	$24.53	400
2021-08-12	$25.07	$25.08	$25.07	$25.08	$24.42	400
2021-08-11	$25.06	$25.06	$25.06	$25.06	$24.40	3
2021-08-10	$25.02	$25.02	$25.02	$25.02	$24.37	3
2021-08-09	$25.06	$25.06	$25.06	$25.06	$24.41	6
2021-08-06	$25.15	$25.15	$25.15	$25.15	$24.49	1,601
2021-08-05	$25.29	$25.29	$25.29	$25.29	$24.62	1
2021-08-04	$25.35	$25.35	$25.35	$25.35	$24.68	1
2021-08-03	$25.35	$25.35	$25.35	$25.35	$24.68	0
2021-08-02	$25.32	$25.32	$25.32	$25.32	$24.66	0
2021-07-30	$25.32	$25.32	$25.32	$25.32	$24.61	0
2021-07-29	$25.31	$25.31	$25.31	$25.31	$24.60	1,126
2021-07-28	$25.30	$25.34	$25.29	$25.34	$24.63	1,126
2021-07-27	$25.29	$25.32	$25.29	$25.32	$24.61	165
2021-07-26	$25.24	$25.24	$25.24	$25.24	$24.53	2
2021-07-23	$25.27	$25.27	$25.27	$25.27	$24.56	26
2021-07-22	$25.29	$25.29	$25.29	$25.29	$24.58	26
2021-07-21	$25.20	$25.20	$25.20	$25.20	$24.50	1
2021-07-20	$25.27	$25.27	$25.27	$25.27	$24.56	800
2021-07-19	$25.29	$25.29	$25.29	$25.29	$24.58	800
2021-07-16	$25.17	$25.17	$25.17	$25.17	$24.46	23
2021-07-15	$25.20	$25.20	$25.20	$25.20	$24.49	23
2021-07-14	$25.16	$25.16	$25.16	$25.16	$24.45	22
2021-07-13	$25.06	$25.06	$25.06	$25.06	$24.36	8
2021-07-12	$25.13	$25.13	$25.13	$25.13	$24.43	8
2021-07-09	$25.14	$25.14	$25.14	$25.14	$24.43	2
2021-07-08	$25.22	$25.22	$25.22	$25.22	$24.51	2
2021-07-07	$25.21	$25.21	$25.21	$25.21	$24.50	20
2021-07-06	$25.14	$25.14	$25.14	$25.14	$24.43	1
2021-07-02	$25.07	$25.07	$25.07	$25.07	$24.37	0
2021-07-01	$25.02	$25.02	$25.02	$25.02	$24.32	1
2021-06-30	$25.08	$25.08	$25.08	$25.08	$24.34	1
2021-06-29	$25.05	$25.05	$25.05	$25.05	$24.31	16
2021-06-28	$25.03	$25.03	$25.03	$25.03	$24.29	0
2021-06-25	$24.96	$24.96	$24.96	$24.96	$24.22	86
2021-06-24	$25.00	$25.00	$25.00	$25.00	$24.26	86
2021-06-23	$24.97	$24.97	$24.97	$24.97	$24.22	0
2021-06-22	$25.00	$25.00	$25.00	$25.00	$24.26	2
2021-06-21	$24.96	$24.96	$24.96	$24.96	$24.22	2
2021-06-18	$25.02	$25.05	$25.02	$25.05	$24.30	303
2021-06-17	$24.94	$24.99	$24.94	$24.96	$24.22	601
2021-06-16	$24.88	$24.88	$24.88	$24.88	$24.14	1
2021-06-15	$24.92	$24.92	$24.92	$24.92	$24.18	1
2021-06-14	$24.90	$24.90	$24.90	$24.90	$24.16	0
2021-06-11	$24.96	$24.96	$24.96	$24.96	$24.21	111
2021-06-10	$24.93	$24.95	$24.93	$24.95	$24.21	111
2021-06-09	$24.85	$24.85	$24.85	$24.85	$24.11	3
2021-06-08	$24.81	$24.81	$24.81	$24.81	$24.07	6
2021-06-07	$24.74	$24.74	$24.74	$24.74	$24.00	1
2021-06-04	$24.65	$24.76	$24.65	$24.76	$24.02	2,001
2021-06-03	$24.64	$24.64	$24.64	$24.64	$23.91	1
2021-06-02	$24.71	$24.71	$24.71	$24.71	$23.97	1
2021-06-01	$24.67	$24.67	$24.67	$24.67	$23.93	1
2021-05-28	$24.72	$24.72	$24.72	$24.72	$23.94	0
2021-05-27	$24.70	$24.70	$24.70	$24.70	$23.92	1
2021-05-26	$24.73	$24.73	$24.73	$24.73	$23.95	1
2021-05-25	$24.72	$24.72	$24.72	$24.72	$23.94	80
2021-05-24	$24.68	$24.68	$24.68	$24.68	$23.90	0
2021-05-21	$24.63	$24.63	$24.63	$24.63	$23.85	0
2021-05-20	$24.62	$24.62	$24.62	$24.62	$23.84	0
2021-05-19	$24.50	$24.50	$24.50	$24.50	$23.72	0
2021-05-18	$24.54	$24.54	$24.54	$24.54	$23.76	26
2021-05-17	$24.58	$24.58	$24.58	$24.58	$23.80	26
2021-05-14	$24.61	$24.61	$24.61	$24.61	$23.84	1
2021-05-13	$24.52	$24.52	$24.52	$24.52	$23.75	1
2021-05-12	$24.45	$24.45	$24.45	$24.45	$23.67	1
2021-05-11	$24.55	$24.55	$24.55	$24.55	$23.78	2
2021-05-10	$24.60	$24.60	$24.60	$24.60	$23.82	3
2021-05-07	$24.67	$24.67	$24.67	$24.67	$23.89	1
2021-05-06	$24.67	$24.67	$24.67	$24.67	$23.89	22
2021-05-05	$24.63	$24.63	$24.63	$24.63	$23.85	22
2021-05-04	$24.61	$24.61	$24.61	$24.61	$23.83	0
2021-05-03	$24.59	$24.59	$24.59	$24.59	$23.81	1
2021-04-30	$24.59	$24.59	$24.59	$24.59	$23.78	1
2021-04-29	$24.57	$24.57	$24.57	$24.57	$23.75	10
2021-04-28	$24.58	$24.58	$24.58	$24.58	$23.77	149
2021-04-27	$24.66	$24.66	$24.58	$24.58	$23.76	149
2021-04-26	$24.65	$24.65	$24.65	$24.65	$23.82	3
2021-04-23	$24.67	$24.67	$24.67	$24.67	$23.85	3,002
2021-04-22	$24.66	$24.66	$24.63	$24.63	$23.81	3,002
2021-04-21	$24.65	$24.65	$24.65	$24.65	$23.83	1,400
2021-04-20	$24.59	$24.59	$24.59	$24.59	$23.77	81
2021-04-19	$24.56	$24.56	$24.56	$24.56	$23.74	200
2021-04-16	$24.59	$24.59	$24.59	$24.59	$23.78	14
2021-04-15	$24.74	$24.74	$24.70	$24.70	$23.88	525
2021-04-14	$24.59	$24.59	$24.59	$24.59	$23.77	664
2021-04-13	$24.61	$24.61	$24.61	$24.61	$23.79	3
2021-04-12	$24.53	$24.53	$24.53	$24.53	$23.72	3
2021-04-09	$24.55	$24.55	$24.55	$24.55	$23.74	2
2021-04-08	$24.58	$24.58	$24.58	$24.58	$23.76	1
2021-04-07	$24.50	$24.50	$24.50	$24.50	$23.69	1
2021-04-06	$24.55	$24.55	$24.55	$24.55	$23.73	2
2021-04-05	$24.42	$24.42	$24.42	$24.42	$23.60	6
2021-04-01	$24.51	$24.51	$24.51	$24.51	$23.69	6
2021-03-31	$24.45	$24.45	$24.45	$24.45	$23.59	3
2021-03-30	$24.39	$24.39	$24.39	$24.39	$23.54	6
2021-03-29	$24.34	$24.34	$24.34	$24.34	$23.49	4
2021-03-26	$24.39	$24.39	$24.39	$24.39	$23.53	1
2021-03-25	$24.40	$24.40	$24.40	$24.40	$23.55	1
2021-03-24	$24.42	$24.42	$24.42	$24.42	$23.56	3
2021-03-23	$24.37	$24.37	$24.37	$24.37	$23.52	0
2021-03-22	$24.31	$24.31	$24.31	$24.31	$23.46	2
2021-03-19	$24.24	$24.24	$24.24	$24.24	$23.39	2
2021-03-18	$24.22	$24.22	$24.22	$24.22	$23.37	1,011
2021-03-17	$24.23	$24.33	$24.23	$24.33	$23.48	521
2021-03-16	$24.29	$24.29	$24.29	$24.29	$23.44	200
2021-03-15	$24.29	$24.30	$24.29	$24.30	$23.45	200
2021-03-12	$24.31	$24.31	$24.27	$24.27	$23.42	202
2021-03-11	$24.51	$24.51	$24.47	$24.47	$23.62	3,702
2021-03-10	$24.47	$24.47	$24.45	$24.45	$23.59	1,603
2021-03-09	$24.35	$24.35	$24.35	$24.35	$23.49	3
2021-03-08	$24.33	$24.33	$24.22	$24.22	$23.37	305
2021-03-05	$24.47	$24.47	$24.32	$24.39	$23.53	1,200
2021-03-04	$24.41	$24.41	$24.41	$24.41	$23.56	100
2021-03-03	$24.59	$24.59	$24.57	$24.57	$23.71	111
2021-03-02	$24.70	$24.70	$24.70	$24.70	$23.83	7
2021-03-01	$24.81	$24.81	$24.65	$24.71	$23.85	1,500
2021-02-26	$24.70	$24.70	$24.70	$24.70	$23.80	66
2021-02-25	$24.55	$24.55	$24.47	$24.47	$23.58	102
2021-02-24	$24.75	$24.78	$24.74	$24.78	$23.88	201
2021-02-23	$24.75	$24.75	$24.75	$24.75	$23.85	10
2021-02-22	$24.79	$24.79	$24.73	$24.73	$23.82	10,093
2021-02-19	$24.85	$24.85	$24.85	$24.85	$23.95	137
2021-02-18	$24.95	$24.95	$24.95	$24.95	$24.04	100
2021-02-17	$24.92	$24.97	$24.92	$24.97	$24.06	100
2021-02-16	$24.99	$24.99	$24.88	$24.88	$23.97	775
2021-02-12	$25.02	$25.02	$25.02	$25.02	$24.11	46
2021-02-11	$25.05	$25.05	$25.05	$25.05	$24.13	46
2021-02-10	$25.09	$25.09	$25.09	$25.09	$24.17	1
2021-02-09	$25.05	$25.05	$25.05	$25.05	$24.13	1
2021-02-08	$25.04	$25.04	$25.04	$25.04	$24.12	4
2021-02-05	$24.99	$24.99	$24.98	$24.98	$24.06	214
2021-02-04	$24.99	$25.01	$24.99	$25.01	$24.10	2,200
2021-02-03	$24.99	$24.99	$24.99	$24.99	$24.07	2
2021-02-02	$25.01	$25.04	$25.00	$25.02	$24.10	670
2021-02-01	$25.08	$25.08	$25.00	$25.05	$24.14	1,725
2021-01-29	$25.04	$25.10	$25.03	$25.07	$24.10	400
2021-01-28	$25.12	$25.12	$25.09	$25.09	$24.13	550
2021-01-27	$25.14	$25.14	$25.12	$25.12	$24.15	250
2021-01-26	$25.17	$25.17	$25.15	$25.15	$24.18	280
2021-01-25	$25.14	$25.15	$25.14	$25.14	$24.17	1,126
2021-01-22	$25.09	$25.09	$25.07	$25.07	$24.11	551
2021-01-21	$25.11	$25.11	$25.10	$25.10	$24.14	251
2021-01-20	$25.15	$25.16	$25.15	$25.16	$24.19	700
2021-01-19	$25.12	$25.14	$25.09	$25.14	$24.18	1,512
2021-01-15	$25.12	$25.12	$25.10	$25.10	$24.14	500
2021-01-14	$25.09	$25.09	$25.08	$25.08	$24.12	502
2021-01-13	$25.14	$25.14	$25.14	$25.14	$24.18	3
2021-01-12	$25.01	$25.01	$25.01	$25.01	$24.05	34
2021-01-11	$24.97	$24.97	$24.97	$24.97	$24.01	3
2021-01-08	$25.05	$25.05	$25.05	$25.05	$24.08	8
2021-01-07	$25.05	$25.05	$25.05	$25.05	$24.09	8
2021-01-06	$25.02	$25.12	$24.96	$25.03	$24.07	1,615
2021-01-05	$25.16	$25.16	$25.16	$25.16	$24.19	3
2021-01-04	$25.19	$25.19	$25.19	$25.19	$24.23	1
2020-12-31	$25.28	$25.28	$25.28	$25.28	$24.31	0
2020-12-30	$25.26	$25.26	$25.26	$25.26	$24.29	5
2020-12-29	$25.23	$25.23	$25.23	$25.23	$24.26	5
2020-12-28	$25.26	$25.26	$25.26	$25.26	$24.24	10
2020-12-24	$25.21	$25.23	$25.21	$25.23	$24.22	101
2020-12-23	$25.13	$25.17	$25.09	$25.17	$24.16	200
2020-12-22	$25.15	$25.15	$25.15	$25.15	$24.14	1
2020-12-21	$25.11	$25.11	$25.11	$25.11	$24.10	1
2020-12-18	$25.15	$25.15	$25.15	$25.15	$24.15	0
2020-12-17	$25.15	$25.15	$25.15	$25.15	$24.14	19
2020-12-16	$25.11	$25.11	$25.11	$25.11	$24.10	19
2020-12-15	$25.11	$25.11	$25.11	$25.11	$24.11	50
2020-12-14	$25.05	$25.05	$25.05	$25.05	$24.05	998
2020-12-11	$25.06	$25.07	$25.06	$25.07	$24.06	156
2020-12-10	$25.05	$25.05	$25.05	$25.05	$24.04	22
2020-12-09	$25.03	$25.03	$24.95	$24.96	$23.96	1,269
2020-12-08	$25.05	$25.05	$25.05	$25.05	$24.05	286
2020-12-07	$25.05	$25.05	$25.05	$25.05	$24.05	0
2020-12-04	$25.07	$25.07	$25.04	$25.04	$24.03	645
2020-12-03	$25.12	$25.12	$25.12	$25.12	$24.11	416
2020-12-02	$24.97	$25.02	$24.97	$25.02	$24.01	416

VanEck Moody`s Analytics IG Corporate Bond ETF (MIG) News Headlines

The ‘Ghost of Kyiv’ and His Quest for the F-16

None

wsj.com Feb. 23, 2024

Recent VanEck Moody`s Analytics IG Corporate Bond ETF (MIG) News

Similar Companies to VanEck Moody`s Analytics IG Corporate Bond ETF (MIG) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

VanEck Moody`s Analytics IG Corporate Bond ETF (MIG) Exchange: BATS