VanEck Biotech ETF (BBH)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

158.16

+1.49

(+0.95%)

At close: 03:59PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	155.62	158.17	155.62	158.17	158.17	6,900
23 Mar 2023	157.64	158.37	155.34	156.67	156.67	5,700
22 Mar 2023	158.23	158.23	155.01	155.01	155.01	5,000
21 Mar 2023	158.52	158.52	157.47	158.17	158.17	8,000
20 Mar 2023	155.70	157.35	155.39	157.35	157.35	12,400
17 Mar 2023	157.08	157.08	155.00	155.45	155.45	14,600
16 Mar 2023	156.07	158.14	155.16	157.99	157.99	51,600
15 Mar 2023	155.65	156.73	155.25	156.73	156.73	4,000
14 Mar 2023	157.95	158.32	156.61	157.38	157.38	5,800
13 Mar 2023	152.50	157.64	152.50	155.90	155.90	5,800
10 Mar 2023	153.24	153.24	150.33	151.32	151.32	4,900
09 Mar 2023	156.20	156.23	153.07	153.27	153.27	4,100
08 Mar 2023	156.72	156.72	155.43	155.90	155.90	3,100
07 Mar 2023	159.80	159.80	156.92	156.98	156.98	4,400
06 Mar 2023	161.31	161.31	159.80	159.89	159.89	3,500
03 Mar 2023	159.25	161.42	159.25	161.42	161.42	2,400
02 Mar 2023	157.26	158.80	157.26	158.42	158.42	16,500
01 Mar 2023	156.94	157.82	156.94	157.68	157.68	4,200
28 Feb 2023	156.03	156.89	156.00	156.29	156.29	5,600
27 Feb 2023	156.58	157.65	156.11	156.16	156.16	11,700
24 Feb 2023	156.18	156.55	154.98	155.16	155.16	6,300
23 Feb 2023	156.60	158.13	156.59	158.09	158.09	4,200
22 Feb 2023	159.57	159.57	157.97	158.49	158.49	4,700
21 Feb 2023	161.63	162.03	159.32	159.32	159.32	2,800
17 Feb 2023	162.00	163.30	162.00	163.30	163.30	2,800
16 Feb 2023	163.22	164.40	162.95	163.15	163.15	5,600
15 Feb 2023	163.61	164.77	163.27	164.77	164.77	15,200
14 Feb 2023	165.23	165.24	163.74	164.91	164.91	4,100
13 Feb 2023	162.62	165.51	162.60	165.51	165.51	4,900
10 Feb 2023	162.24	163.06	162.20	162.73	162.73	13,500
09 Feb 2023	165.31	165.31	162.44	162.67	162.67	5,400
08 Feb 2023	166.66	166.66	164.10	164.10	164.10	5,800
07 Feb 2023	165.17	167.51	164.84	167.16	167.16	3,500
06 Feb 2023	166.48	167.61	165.86	166.04	166.04	6,700
03 Feb 2023	167.65	169.00	167.13	167.31	167.31	14,100
02 Feb 2023	168.24	168.40	167.05	168.40	168.40	11,900
01 Feb 2023	167.83	168.29	164.91	167.84	167.84	9,900
31 Jan 2023	167.10	167.75	166.22	167.74	167.74	4,500
30 Jan 2023	168.16	168.16	165.80	166.02	166.02	4,900
27 Jan 2023	168.49	169.50	168.49	169.07	169.07	4,800
26 Jan 2023	169.66	169.66	167.27	169.03	169.03	22,400
25 Jan 2023	167.69	168.21	166.74	168.21	168.21	107,700
24 Jan 2023	168.82	168.91	168.11	168.63	168.63	5,100
23 Jan 2023	167.76	169.50	167.36	169.50	169.50	9,000
20 Jan 2023	166.22	167.49	165.49	167.49	167.49	6,000
19 Jan 2023	166.01	166.55	165.19	165.93	165.93	15,800
18 Jan 2023	169.27	169.27	167.10	167.27	167.27	8,000
17 Jan 2023	167.52	168.52	167.52	168.03	168.03	6,800
13 Jan 2023	166.12	168.27	166.12	168.27	168.27	10,100
12 Jan 2023	166.67	167.14	163.88	166.82	166.82	3,900
11 Jan 2023	165.33	167.25	164.79	167.25	167.25	8,500
10 Jan 2023	160.72	165.00	160.72	164.97	164.97	13,500
09 Jan 2023	162.26	162.99	161.32	161.44	161.44	18,700
06 Jan 2023	160.90	163.64	159.38	162.62	162.62	20,600
05 Jan 2023	160.00	161.18	160.00	160.36	160.36	3,800
04 Jan 2023	160.44	161.08	160.25	161.08	161.08	28,400
03 Jan 2023	160.63	160.63	158.22	158.61	158.61	4,300
30 Dec 2022	159.46	159.88	157.48	159.74	159.74	12,900
29 Dec 2022	158.87	161.37	158.87	160.26	160.26	12,200
28 Dec 2022	159.29	159.29	157.28	157.28	157.28	7,600
27 Dec 2022	160.10	160.55	158.60	158.97	158.97	7,500
23 Dec 2022	164.57	164.57	161.73	162.16	162.16	3,500
22 Dec 2022	163.08	164.44	162.05	164.26	164.26	7,800
21 Dec 2022	163.05	164.87	161.98	164.27	164.27	36,000
20 Dec 2022	159.47	162.72	159.32	162.03	162.03	14,700
19 Dec 2022	161.65	162.20	160.05	160.42	160.42	22,500
16 Dec 2022	165.06	165.12	163.23	164.18	164.18	5,800
15 Dec 2022	167.56	167.69	164.84	165.75	165.75	22,300
14 Dec 2022	166.91	170.09	166.67	168.30	168.30	9,000
13 Dec 2022	170.06	170.25	166.95	167.77	167.77	17,900
12 Dec 2022	163.94	164.72	163.46	164.72	164.72	11,600
09 Dec 2022	167.56	167.56	164.47	164.55	164.55	5,000
08 Dec 2022	167.55	167.98	167.20	167.98	167.98	8,100
07 Dec 2022	164.80	165.84	164.38	165.57	165.57	15,600
06 Dec 2022	167.11	167.11	163.03	164.35	164.35	6,800
05 Dec 2022	168.80	168.80	165.91	166.47	166.47	7,100
02 Dec 2022	167.48	170.15	167.01	170.13	170.13	5,600
01 Dec 2022	168.24	169.45	168.24	169.45	169.45	5,700
30 Nov 2022	165.27	168.39	163.84	168.16	168.16	10,700
29 Nov 2022	165.02	165.02	163.36	163.66	163.66	19,900
28 Nov 2022	165.31	167.59	164.18	164.31	164.31	8,300
25 Nov 2022	165.35	165.42	165.32	165.42	165.42	1,100
23 Nov 2022	165.86	166.29	165.24	165.24	165.24	6,400
22 Nov 2022	165.60	165.83	163.89	165.66	165.66	14,600
21 Nov 2022	165.85	166.09	164.91	165.31	165.31	9,000
18 Nov 2022	166.11	166.11	164.81	165.70	165.70	5,900
17 Nov 2022	164.52	166.14	164.18	165.36	165.36	6,800
16 Nov 2022	167.04	168.16	166.18	166.24	166.24	4,400
15 Nov 2022	167.94	168.37	165.15	166.95	166.95	84,000
14 Nov 2022	165.48	168.08	165.48	165.88	165.88	27,900
11 Nov 2022	162.96	165.35	161.85	165.02	165.02	11,200
10 Nov 2022	163.57	164.89	162.35	164.76	164.76	5,500
09 Nov 2022	161.18	162.50	159.98	160.11	160.11	10,200
08 Nov 2022	160.01	163.46	159.66	161.27	161.27	19,700
07 Nov 2022	157.17	159.63	157.17	159.38	159.38	7,400
04 Nov 2022	157.04	157.95	154.93	157.62	157.62	8,000
03 Nov 2022	153.48	156.81	153.26	156.25	156.25	5,900
02 Nov 2022	158.20	159.95	155.53	155.59	155.59	17,500
01 Nov 2022	158.28	158.95	157.43	158.11	158.11	9,400
31 Oct 2022	156.72	157.43	156.57	157.23	157.23	4,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2232-0.0057(-0.4624%)

BTC-GBP22,501.88-203.36(-0.90%)

VanEck Biotech ETF (BBH)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2232
-0.0057(-0.4624%)

BTC-GBP
22,501.88
-203.36(-0.90%)