UK markets closed

VanEck Biotech ETF (BBH)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
175.76+0.66 (+0.38%)
At close: 04:00PM EDT
172.39 -3.18 (-1.81%)
After hours: 04:05PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024175.32175.76174.80175.76175.764,600
18 Jul 2024178.17179.14175.03175.10175.1010,900
17 Jul 2024177.98180.00177.66178.15178.1514,300
16 Jul 2024177.70179.54177.70179.19179.195,600
15 Jul 2024177.52177.52176.00176.23176.236,000
12 Jul 2024176.74177.68176.74176.84176.843,800
11 Jul 2024173.13176.29173.13175.84175.844,000
10 Jul 2024170.48172.77170.48172.69172.694,900
09 Jul 2024168.92170.55168.80170.55170.554,200
08 Jul 2024168.86169.49168.86169.22169.223,300
05 Jul 2024167.17168.46167.17168.22168.227,200
03 Jul 2024168.35168.53166.55167.06167.066,900
02 Jul 2024167.93168.44167.61168.18168.184,300
01 Jul 2024170.56171.02168.07168.44168.444,900
28 Jun 2024169.74170.08168.41168.41168.416,700
27 Jun 2024170.66170.66169.51170.01170.016,100
26 Jun 2024170.66171.30170.26170.26170.265,800
25 Jun 2024173.18173.49172.03172.22172.2221,300
24 Jun 2024170.99172.97170.94172.48172.4814,700
21 Jun 2024168.89169.04168.14168.25168.255,700
20 Jun 2024164.83166.62163.78166.62166.628,700
18 Jun 2024166.45166.45164.43164.43164.434,200
17 Jun 2024166.03166.56165.43165.86165.867,300
14 Jun 2024166.41166.85166.02166.85166.854,100
13 Jun 2024167.80167.80167.01167.47167.477,100
12 Jun 2024169.07169.07167.49168.19168.198,800
11 Jun 2024167.14167.83166.33167.36167.368,700
10 Jun 2024167.63167.77166.81167.75167.754,800
07 Jun 2024168.39168.85167.79168.21168.213,800
06 Jun 2024169.48169.77168.94168.98168.985,500
05 Jun 2024166.63169.33166.56169.29169.293,500
04 Jun 2024166.44166.44165.92166.04166.042,500
03 Jun 2024165.04167.58165.03166.43166.433,000
31 May 2024163.64165.37163.61164.59164.593,200
30 May 2024162.69163.97161.59163.82163.823,800
29 May 2024162.04162.67161.78162.36162.365,100
28 May 2024167.26167.26163.65164.44164.448,000
24 May 2024167.99168.58167.68168.05168.054,000
23 May 2024168.33169.00167.31168.00168.006,500
22 May 2024169.57170.33169.32169.81169.817,500
21 May 2024167.62168.15167.53168.12168.123,400
20 May 2024167.83168.88167.83168.60168.603,400
17 May 2024167.12167.99167.12167.99167.994,000
16 May 2024168.48168.72167.26168.54168.544,200
15 May 2024167.08169.00167.08168.65168.657,000
14 May 2024165.38166.49165.38166.39166.3915,800
13 May 2024164.23165.75164.23165.26165.264,900
10 May 2024165.24165.28163.88164.06164.063,600
09 May 2024163.39164.62163.39164.62164.622,700
08 May 2024163.49164.30163.24163.48163.483,400
07 May 2024164.17164.17163.28163.84163.8410,400
06 May 2024164.89164.89162.50163.79163.796,300
03 May 2024164.90164.90163.71164.18164.184,300
02 May 2024160.24161.30158.65160.56160.564,200
01 May 2024156.20160.00155.68158.64158.644,200
30 Apr 2024156.70157.27156.04156.04156.043,300
29 Apr 2024155.61157.76155.61157.57157.572,500
26 Apr 2024154.55156.17154.55155.59155.596,400
25 Apr 2024156.77156.77153.47154.77154.7753,700
24 Apr 2024157.46157.87156.96157.33157.336,100
23 Apr 2024154.88157.74154.88157.15157.156,400
22 Apr 2024153.19155.26152.79154.59154.593,600
19 Apr 2024151.88152.46151.35152.36152.366,300
18 Apr 2024153.28153.28151.80151.99151.993,600
17 Apr 2024154.31154.31152.97153.01153.019,500
16 Apr 2024154.62154.83153.81153.91153.917,100
15 Apr 2024157.10157.30154.92155.12155.128,600
12 Apr 2024158.78159.00157.06157.59157.594,200
11 Apr 2024161.28161.28159.02159.88159.8823,000
10 Apr 2024160.54160.54159.45159.98159.985,500
09 Apr 2024161.37162.90161.37162.90162.904,200
08 Apr 2024160.14161.07160.14160.91160.9115,400
05 Apr 2024159.25161.21159.25160.59160.5915,800
04 Apr 2024162.71162.84159.52159.55159.554,500
03 Apr 2024162.56162.83161.67161.85161.8512,000
02 Apr 2024165.13165.13162.92163.02163.024,500
01 Apr 2024165.55166.16164.54166.08166.086,500
28 Mar 2024166.68167.11166.33166.33166.338,800
27 Mar 2024166.04167.01165.31167.01167.017,400
26 Mar 2024165.88165.92165.13165.13165.1315,300
25 Mar 2024164.71165.47164.70165.23165.2314,700
22 Mar 2024165.92165.92164.73165.19165.194,700
21 Mar 2024166.12167.14165.94165.94165.945,000
20 Mar 2024162.48164.42162.48164.42164.422,400
19 Mar 2024163.65164.52163.65164.44164.447,300
18 Mar 2024163.79164.46163.30163.39163.392,800
15 Mar 2024163.46163.94163.18163.18163.182,800
14 Mar 2024164.83164.83162.77163.67163.674,500
13 Mar 2024166.73167.61165.94165.94165.945,300
12 Mar 2024167.36167.36166.06166.43166.435,000
11 Mar 2024165.54167.48165.54166.90166.905,800
08 Mar 2024165.43166.66165.23165.41165.413,600
07 Mar 2024164.53165.17164.29164.87164.875,500
06 Mar 2024164.12164.92164.01164.05164.055,000
05 Mar 2024164.72165.30163.36163.74163.7410,200
04 Mar 2024165.80165.80164.94165.00165.004,000
01 Mar 2024163.90166.43162.75165.80165.8010,000
29 Feb 2024166.72166.72162.74162.74162.747,600
28 Feb 2024166.03166.53165.85165.94165.943,700
27 Feb 2024165.86167.16165.22166.70166.705,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...