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

MIG
🏛️ 美国 →
21.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
13:20 21.76 21.76 21.76 21.76 0.4K
15:59 21.85 21.85 21.85 21.85 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.76 21.85 21.76 21.85 0.0M
2025-09-25 21.75 21.75 21.73 21.73 0.0M
2025-09-24 21.76 21.77 21.76 21.77 0.0M
2025-09-23 21.83 21.83 21.83 21.83 0.0M
2025-09-22 21.81 21.81 21.81 21.81 0.0M
2025-09-19 21.83 21.85 21.83 21.85 0.0M
2025-09-18 21.85 21.85 21.85 21.85 0.0M
2025-09-17 21.90 21.90 21.90 21.90 0.0M
2025-09-16 21.94 21.94 21.92 21.93 0.1M
2025-09-15 21.92 21.97 21.92 21.94 0.0M
2025-09-12 21.88 21.88 21.88 21.88 0.0M
2025-09-11 21.86 21.94 21.86 21.91 0.0M
2025-09-10 21.80 21.81 21.80 21.81 0.0M
2025-09-09 21.77 21.77 21.77 21.77 0.0M
2025-09-08 21.80 21.80 21.80 21.80 0.0M
2025-09-05 21.73 21.75 21.73 21.75 0.0M
2025-09-04 21.63 21.63 21.63 21.63 0.0M
2025-09-03 21.53 21.53 21.53 21.53 0.0M
2025-09-02 21.40 21.43 21.40 21.43 0.0M
2025-08-29 21.53 21.59 21.53 21.57 0.0M
2025-08-28 21.61 21.61 21.61 21.61 0.0M
2025-08-27 21.56 21.62 21.56 21.60 0.0M
2025-08-26 21.57 21.57 21.57 21.57 0.0M
2025-08-25 21.56 21.60 21.56 21.60 0.0M
2025-08-22 21.57 21.61 21.57 21.61 0.0M
2025-08-21 21.47 21.51 21.46 21.49 0.0M
2025-08-20 21.53 21.55 21.53 21.55 0.0M
2025-08-19 21.53 21.54 21.51 21.54 0.0M
2025-08-18 21.56 21.56 21.48 21.51 0.0M
2025-08-15 21.51 21.53 21.51 21.53 0.0M
2025-08-14 21.56 21.56 21.56 21.56 0.0M
2025-08-13 21.58 21.61 21.58 21.61 0.0M
2025-08-12 21.46 21.50 21.46 21.50 0.0M
2025-08-11 21.48 21.50 21.48 21.50 0.0M
2025-08-08 21.48 21.49 21.48 21.49 0.0M
2025-08-07 21.54 21.54 21.54 21.54 0.0M
2025-08-06 21.50 21.53 21.47 21.53 0.0M
2025-08-05 21.50 21.53 21.50 21.53 0.0M
2025-08-04 21.49 21.52 21.49 21.51 0.0M
2025-08-01 21.43 21.51 21.43 21.51 0.0M
2025-07-31 21.49 21.49 21.45 21.45 0.0M
2025-07-30 21.42 21.45 21.42 21.43 0.0M
2025-07-29 21.42 21.48 21.42 21.48 0.0M
2025-07-28 21.37 21.43 21.37 21.39 0.0M
2025-07-25 21.36 21.42 21.36 21.42 0.0M
2025-07-24 21.34 21.39 21.34 21.39 0.0M
2025-07-23 21.37 21.39 21.36 21.39 0.0M
2025-07-22 21.41 21.42 21.38 21.42 0.0M
2025-07-21 21.38 21.38 21.37 21.37 0.0M
2025-07-18 21.31 21.31 21.31 21.31 0.0M
2025-07-17 21.27 21.27 21.27 21.27 0.0M
2025-07-16 21.25 21.26 21.25 21.26 0.0M
2025-07-15 21.24 21.24 21.21 21.23 0.0M
2025-07-14 21.28 21.28 21.28 21.28 0.0M
2025-07-11 21.29 21.29 21.29 21.29 0.0M
2025-07-10 21.40 21.40 21.38 21.40 0.0M
2025-07-09 21.35 21.37 21.35 21.37 0.0M
2025-07-08 21.27 21.30 21.27 21.28 0.0M
2025-07-07 21.33 21.33 21.33 21.33 0.0M
2025-07-03 21.42 21.42 21.42 21.42 0.0M
2025-07-02 21.45 21.45 21.42 21.42 0.0M
2025-07-01 21.43 21.68 21.43 21.48 0.0M
2025-06-30 21.51 21.51 21.51 21.51 0.0M
2025-06-27 21.42 21.42 21.42 21.42 0.0M
2025-06-26 21.43 21.43 21.43 21.43 0.0M
2025-06-25 21.38 21.39 21.38 21.39 0.0M
2025-06-24 21.37 21.41 21.37 21.41 0.0M
2025-06-23 21.32 21.32 21.32 21.32 0.0M
2025-06-20 21.28 21.28 21.28 21.28 0.0M
2025-06-18 21.25 21.27 21.24 21.24 0.0M
2025-06-17 21.25 21.25 21.25 21.25 0.0M
2025-06-16 21.22 21.22 21.20 21.20 0.0M
2025-06-13 21.20 21.20 21.20 21.20 0.0M
2025-06-12 21.25 21.30 21.25 21.30 0.0M
2025-06-11 21.23 21.23 21.23 21.23 0.0M
2025-06-10 21.15 21.17 21.15 21.17 0.0M
2025-06-09 21.14 21.14 21.14 21.14 0.0M
2025-06-06 21.10 21.10 21.10 21.10 0.0M
2025-06-05 21.19 21.19 21.19 21.19 0.0M
2025-06-04 21.23 21.23 21.23 21.23 0.0M
2025-06-03 21.13 21.13 21.13 21.13 0.0M
2025-06-02 21.10 21.10 21.10 21.10 0.0M
2025-05-30 21.24 21.24 21.24 21.24 0.0M
2025-05-29 21.22 21.22 21.21 21.21 0.0M
2025-05-28 21.12 21.15 21.12 21.13 0.0M
2025-05-27 21.18 21.18 21.18 21.18 0.0M
2025-05-23 21.04 21.04 21.04 21.04 0.0M
2025-05-22 21.02 21.02 21.02 21.02 0.0M
2025-05-21 20.96 20.96 20.96 20.96 0.0M
2025-05-20 21.11 21.11 21.11 21.11 0.0M
2025-05-19 21.05 21.16 21.04 21.16 0.0M
2025-05-16 21.13 21.15 21.13 21.15 0.0M
2025-05-15 21.05 21.10 21.05 21.10 0.0M
2025-05-14 21.08 21.08 21.00 21.00 0.0M
2025-05-13 21.07 21.07 21.06 21.06 0.0M
2025-05-12 21.06 21.06 21.06 21.06 0.0M
2025-05-09 21.13 21.13 21.08 21.08 0.0M
2025-05-08 21.09 21.09 21.08 21.08 0.0M
2025-05-07 21.12 21.16 21.12 21.15 0.4M
2025-05-06 21.11 21.11 21.11 21.11 0.0M
2025-05-05 21.09 21.09 21.09 21.09 0.0M
2025-05-02 21.11 21.11 21.11 21.11 0.0M
2025-05-01 21.15 21.15 21.15 21.15 0.0M
2025-04-30 21.28 21.30 21.28 21.29 0.0M
2025-04-29 21.34 21.34 21.34 21.34 0.0M
2025-04-28 21.27 21.31 21.27 21.31 0.0M
2025-04-25 21.27 21.27 21.27 21.27 0.0M
2025-04-24 21.13 21.20 21.13 21.20 0.0M
2025-04-23 21.09 21.09 21.04 21.04 0.0M
2025-04-22 20.98 20.98 20.97 20.97 0.0M
2025-04-21 20.98 20.98 20.92 20.92 0.0M
2025-04-17 21.06 21.07 21.06 21.07 0.0M
2025-04-16 21.07 21.07 21.07 21.07 0.0M
2025-04-15 21.02 21.02 21.02 21.02 0.0M
2025-04-14 20.93 20.93 20.93 20.93 0.0M
2025-04-11 20.65 20.82 20.65 20.82 0.0M
2025-04-10 20.80 20.80 20.80 20.80 0.0M
2025-04-09 20.96 21.08 20.82 21.08 0.0M
2025-04-08 20.86 20.86 20.81 20.81 0.0M
2025-04-07 21.19 21.19 21.00 21.00 0.0M
2025-04-04 21.44 21.44 21.29 21.33 0.0M
2025-04-03 21.38 21.44 21.28 21.34 0.3M
2025-04-02 21.32 21.35 21.32 21.35 0.0M
2025-04-01 21.32 21.32 21.32 21.32 0.0M
2025-03-31 21.35 21.37 21.35 21.37 0.0M
2025-03-28 21.30 21.33 21.30 21.33 0.0M
2025-03-27 21.24 21.24 21.24 21.24 0.0M
2025-03-26 21.25 21.26 21.25 21.26 0.0M
2025-03-25 21.27 21.34 21.27 21.32 0.0M
2025-03-24 21.29 21.29 21.29 21.29 0.0M
2025-03-21 21.35 21.36 21.35 21.36 0.0M
2025-03-20 21.38 21.39 21.38 21.39 0.0M
2025-03-19 21.28 21.40 21.28 21.40 0.0M
2025-03-18 21.26 21.35 21.26 21.33 0.0M
2025-03-17 21.27 21.29 21.27 21.29 0.0M
2025-03-14 21.25 21.25 21.25 21.25 0.0M
2025-03-13 21.22 21.26 21.22 21.26 0.0M
2025-03-12 21.25 21.25 21.20 21.22 0.0M
2025-03-11 21.29 21.29 21.29 21.29 0.0M
2025-03-10 21.37 21.40 21.37 21.39 0.0M
2025-03-07 21.33 21.33 21.31 21.31 0.0M
2025-03-06 21.33 21.33 21.33 21.33 0.0M
2025-03-05 21.39 21.39 21.33 21.38 0.0M
2025-03-04 21.42 21.44 21.42 21.44 0.0M
2025-03-03 21.46 21.48 21.46 21.48 0.0M
2025-02-28 21.51 21.51 21.51 21.51 0.0M
2025-02-27 21.45 21.45 21.44 21.44 0.0M
2025-02-26 21.51 21.51 21.51 21.51 0.0M
2025-02-25 21.47 21.47 21.47 21.47 0.0M
2025-02-24 21.31 21.35 21.29 21.35 0.0M
2025-02-21 21.26 21.32 21.26 21.32 0.0M
2025-02-20 21.24 21.24 21.22 21.24 0.0M
2025-02-19 21.22 21.22 21.22 21.22 0.0M
2025-02-18 21.22 21.22 21.19 21.19 0.0M
2025-02-14 21.26 21.29 21.25 21.27 0.0M
2025-02-13 21.20 21.21 21.19 21.21 0.0M
2025-02-12 21.02 21.07 21.02 21.07 0.0M
2025-02-11 21.13 21.16 21.13 21.16 0.0M
2025-02-10 21.20 21.20 21.09 21.09 0.0M
2025-02-07 21.19 21.19 21.19 21.19 0.0M
2025-02-06 21.26 21.26 21.23 21.25 0.0M
2025-02-05 21.25 21.30 21.25 21.28 0.0M
2025-02-04 21.06 21.16 21.06 21.16 0.0M
2025-02-03 21.11 21.14 21.09 21.11 0.0M
2025-01-31 21.24 21.25 21.10 21.15 0.0M
2025-01-30 21.24 21.25 21.19 21.19 0.0M
2025-01-29 21.27 21.27 21.17 21.21 0.0M
2025-01-28 21.19 21.23 21.19 21.22 0.0M
2025-01-27 21.19 21.23 21.19 21.23 0.0M
2025-01-24 21.07 21.12 21.07 21.12 0.0M
2025-01-23 21.06 21.11 21.06 21.09 0.0M
2025-01-22 21.17 21.17 21.06 21.10 0.0M
2025-01-21 21.12 21.16 21.12 21.16 0.0M
2025-01-17 21.10 21.10 21.00 21.08 0.0M
2025-01-16 21.02 21.09 21.02 21.04 0.0M
2025-01-15 21.04 21.04 20.88 20.99 0.0M
2025-01-14 20.82 20.83 20.80 20.83 0.0M
2025-01-13 20.86 20.86 20.83 20.84 0.0M
2025-01-10 20.92 20.92 20.87 20.87 0.0M
2025-01-08 21.01 21.01 20.98 20.98 0.0M
2025-01-07 20.96 20.96 20.96 20.96 0.0M
2025-01-06 21.08 21.09 21.04 21.04 0.0M
2025-01-03 21.10 21.10 21.08 21.08 0.0M
2025-01-02 21.10 21.10 21.10 21.10 0.0M