STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

VanEck Moody's Analytics IG Corporate Bond ETF (MIG)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

20.86

-0.06

(-0.31%)

As of 01:08PM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	20.86	20.86	20.86	20.86	20.86	100
May 09, 2024	20.92	20.92	20.92	20.92	20.92	100
May 08, 2024	20.88	20.89	20.88	20.89	20.89	100
May 07, 2024	20.93	20.93	20.93	20.93	20.93	100
May 06, 2024	20.90	20.91	20.86	20.89	20.89	6,200
May 03, 2024	20.86	20.87	20.86	20.87	20.87	1,800
May 02, 2024	20.76	20.76	20.71	20.74	20.74	1,000
May 01, 2024	20.61	20.65	20.61	20.65	20.65	500
May 01, 2024	0.081 Dividend
Apr 30, 2024	20.68	20.68	20.65	20.65	20.57	4,300
Apr 29, 2024	20.76	20.76	20.74	20.74	20.66	8,900
Apr 26, 2024	20.67	20.67	20.67	20.67	20.59	100
Apr 25, 2024	20.61	20.61	20.61	20.61	20.53	100
Apr 24, 2024	20.69	20.70	20.67	20.67	20.59	6,600
Apr 23, 2024	20.74	20.74	20.73	20.73	20.64	300
Apr 22, 2024	20.68	20.69	20.62	20.69	20.61	1,800
Apr 19, 2024	20.64	20.64	20.64	20.64	20.56	-
Apr 18, 2024	20.62	20.62	20.62	20.62	20.54	400
Apr 17, 2024	20.68	20.68	20.64	20.66	20.58	3,700
Apr 16, 2024	20.57	20.57	20.57	20.57	20.49	100
Apr 15, 2024	20.66	20.66	20.59	20.63	20.55	4,600
Apr 12, 2024	20.79	20.81	20.79	20.80	20.72	1,700
Apr 11, 2024	20.76	20.76	20.76	20.76	20.68	-
Apr 10, 2024	20.78	20.80	20.78	20.78	20.70	27,200
Apr 09, 2024	20.99	21.01	20.99	21.01	20.93	800
Apr 08, 2024	20.93	20.95	20.93	20.94	20.86	3,000
Apr 05, 2024	20.94	20.94	20.94	20.94	20.86	100
Apr 04, 2024	21.02	21.02	21.02	21.02	20.94	100
Apr 03, 2024	20.93	20.99	20.93	20.99	20.91	700
Apr 02, 2024	20.96	20.96	20.96	20.96	20.88	400
Apr 01, 2024	20.98	20.98	20.98	20.98	20.89	-
Apr 01, 2024	0.087 Dividend
Mar 28, 2024	21.22	21.22	21.22	21.22	21.05	2,100
Mar 27, 2024	21.16	21.20	21.16	21.20	21.03	2,400
Mar 26, 2024	21.12	21.12	21.12	21.12	20.95	-
Mar 25, 2024	21.15	21.15	21.13	21.13	20.96	800
Mar 22, 2024	21.18	21.18	21.18	21.18	21.01	-
Mar 21, 2024	21.11	21.11	21.11	21.11	20.94	-
Mar 20, 2024	21.05	21.09	21.04	21.09	20.92	700
Mar 19, 2024	21.06	21.06	21.06	21.06	20.89	-
Mar 18, 2024	20.99	21.04	20.99	21.01	20.84	5,300
Mar 15, 2024	21.01	21.01	21.01	21.01	20.84	100
Mar 14, 2024	21.01	21.01	21.01	21.01	20.85	100
Mar 13, 2024	21.14	21.14	21.14	21.14	20.97	-
Mar 12, 2024	21.14	21.14	21.14	21.14	20.97	100
Mar 11, 2024	21.20	21.20	21.18	21.18	21.01	700
Mar 08, 2024	21.18	21.18	21.18	21.18	21.01	100
Mar 07, 2024	21.13	21.13	21.13	21.13	20.96	2,800
Mar 06, 2024	21.11	21.11	21.11	21.11	20.94	100
Mar 05, 2024	21.07	21.07	21.07	21.07	20.90	6,900
Mar 04, 2024	20.99	20.99	20.99	20.99	20.82	-
Mar 01, 2024	20.95	21.00	20.95	21.00	20.83	2,400
Mar 01, 2024	0.077 Dividend
Feb 29, 2024	21.01	21.01	21.01	21.01	20.76	-
Feb 28, 2024	20.99	20.99	20.99	20.99	20.75	100
Feb 27, 2024	21.00	21.00	20.99	20.99	20.75	1,100
Feb 26, 2024	21.03	21.03	21.01	21.01	20.77	700
Feb 23, 2024	21.07	21.07	21.07	21.07	20.82	100
Feb 22, 2024	21.04	21.04	21.01	21.01	20.76	100
Feb 21, 2024	21.00	21.00	21.00	21.00	20.76	-
Feb 20, 2024	21.00	21.03	20.98	21.02	20.78	7,700
Feb 16, 2024	20.94	20.98	20.94	20.98	20.73	100
Feb 15, 2024	21.02	21.02	21.02	21.02	20.78	100
Feb 14, 2024	20.98	20.98	20.98	20.98	20.73	100
Feb 13, 2024	20.90	20.90	20.90	20.90	20.65	100
Feb 12, 2024	21.04	21.08	21.04	21.08	20.83	500
Feb 09, 2024	21.07	21.07	21.07	21.07	20.82	100
Feb 08, 2024	21.13	21.13	21.13	21.13	20.88	1,400
Feb 07, 2024	21.17	21.17	21.17	21.17	20.93	100
Feb 06, 2024	21.21	21.22	21.21	21.22	20.97	300
Feb 05, 2024	21.12	21.12	21.12	21.12	20.87	100
Feb 02, 2024	21.20	21.28	21.20	21.28	21.03	600
Feb 01, 2024	21.41	21.41	21.41	21.41	21.16	-
Feb 01, 2024	0.079 Dividend
Jan 31, 2024	21.44	21.44	21.36	21.36	21.04	5,700
Jan 30, 2024	21.30	21.33	21.30	21.33	21.00	700
Jan 29, 2024	21.26	21.30	21.26	21.30	20.97	500
Jan 26, 2024	21.23	21.23	21.23	21.23	20.90	-
Jan 25, 2024	21.25	21.25	21.25	21.25	20.93	-
Jan 24, 2024	21.15	21.16	21.14	21.14	20.82	1,900
Jan 23, 2024	21.17	21.17	21.17	21.17	20.85	-
Jan 22, 2024	21.27	21.27	21.22	21.22	20.90	57,700
Jan 19, 2024	21.15	21.18	21.13	21.18	20.86	5,700
Jan 18, 2024	21.17	21.17	21.17	21.17	20.84	100
Jan 17, 2024	21.20	21.20	21.20	21.20	20.88	300
Jan 16, 2024	21.30	21.30	21.24	21.24	20.92	200
Jan 12, 2024	21.40	21.40	21.40	21.40	21.07	200
Jan 11, 2024	21.26	21.35	21.26	21.35	21.02	400
Jan 10, 2024	21.27	21.27	21.25	21.25	20.92	1,900
Jan 09, 2024	21.25	21.25	21.25	21.25	20.92	100
Jan 08, 2024	21.22	21.22	21.22	21.22	20.89	100
Jan 05, 2024	21.20	21.20	21.11	21.11	20.79	100
Jan 04, 2024	21.15	21.15	21.15	21.15	20.82	100
Jan 03, 2024	21.17	21.23	21.17	21.23	20.91	400
Jan 02, 2024	21.26	21.26	21.26	21.26	20.93	100
Dec 29, 2023	21.38	21.38	21.38	21.38	21.05	100
Dec 28, 2023	21.42	21.42	21.42	21.42	21.09	600
Dec 27, 2023	21.49	21.49	21.44	21.45	21.12	2,100
Dec 27, 2023	0.087 Dividend
Dec 26, 2023	21.40	21.40	21.40	21.40	20.98	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,313.59+4.66(+0.02%)

S&P 5005,227.29+4.61(+0.09%)

DOW39,565.36+52.52(+0.13%)

CAD/USD0.7312-0.0005(-0.07%)

CRUDE OIL79.08+0.82(+1.05%)

Bitcoin CAD86,044.14+2,394.18(+2.86%)

STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

VanEck Moody's Analytics IG Corporate Bond ETF (MIG)

S&P/TSX
22,313.59
+4.66(+0.02%)

S&P 500
5,227.29
+4.61(+0.09%)

DOW
39,565.36
+52.52(+0.13%)

CAD/USD
0.7312
-0.0005(-0.07%)

CRUDE OIL
79.08
+0.82(+1.05%)

Bitcoin CAD
86,044.14
+2,394.18(+2.86%)