Canada markets closed

VanEck Biotech ETF (BBH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
158.64+2.60 (+1.67%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024156.20160.00155.68158.64158.644,200
Apr 30, 2024156.70157.27156.04156.04156.043,300
Apr 29, 2024155.61157.76155.61157.57157.572,500
Apr 26, 2024154.55156.17154.55155.59155.596,400
Apr 25, 2024156.77156.77153.47154.77154.7753,700
Apr 24, 2024157.46157.87156.96157.33157.336,100
Apr 23, 2024154.88157.74154.88157.15157.156,400
Apr 22, 2024153.19155.26152.79154.59154.593,600
Apr 19, 2024151.88152.46151.35152.36152.366,300
Apr 18, 2024153.28153.28151.80151.99151.993,600
Apr 17, 2024154.31154.31152.97153.01153.019,500
Apr 16, 2024154.62154.83153.81153.91153.917,100
Apr 15, 2024157.10157.30154.92155.12155.128,600
Apr 12, 2024158.78159.00157.06157.59157.594,200
Apr 11, 2024161.28161.28159.02159.88159.8823,000
Apr 10, 2024160.54160.54159.45159.98159.985,500
Apr 09, 2024161.37162.90161.37162.90162.904,200
Apr 08, 2024160.14161.07160.14160.91160.9115,400
Apr 05, 2024159.25161.21159.25160.59160.5915,800
Apr 04, 2024162.71162.84159.52159.55159.554,500
Apr 03, 2024162.56162.83161.67161.85161.8512,000
Apr 02, 2024165.13165.13162.92163.02163.024,500
Apr 01, 2024165.55166.16164.54166.08166.086,500
Mar 28, 2024166.68167.11166.33166.33166.338,800
Mar 27, 2024166.04167.01165.31167.01167.017,400
Mar 26, 2024165.88165.92165.13165.13165.1315,300
Mar 25, 2024164.71165.47164.70165.23165.2314,700
Mar 22, 2024165.92165.92164.73165.19165.194,700
Mar 21, 2024166.12167.14165.94165.94165.945,000
Mar 20, 2024162.48164.42162.48164.42164.422,400
Mar 19, 2024163.65164.52163.65164.44164.447,300
Mar 18, 2024163.79164.46163.30163.39163.392,800
Mar 15, 2024163.46163.94163.18163.18163.182,800
Mar 14, 2024164.83164.83162.77163.67163.674,500
Mar 13, 2024166.73167.61165.94165.94165.945,300
Mar 12, 2024167.36167.36166.06166.43166.435,000
Mar 11, 2024165.54167.48165.54166.90166.905,800
Mar 08, 2024165.43166.66165.23165.41165.413,600
Mar 07, 2024164.53165.17164.29164.87164.875,500
Mar 06, 2024164.12164.92164.01164.05164.055,000
Mar 05, 2024164.72165.30163.36163.74163.7410,200
Mar 04, 2024165.80165.80164.94165.00165.004,000
Mar 01, 2024163.90166.43162.75165.80165.8010,000
Feb 29, 2024166.72166.72162.74162.74162.747,600
Feb 28, 2024166.03166.53165.85165.94165.943,700
Feb 27, 2024165.86167.16165.22166.70166.705,400
Feb 26, 2024166.01166.24165.40166.17166.176,400
Feb 23, 2024165.92167.00165.47165.79165.796,000
Feb 22, 2024162.28165.94162.28165.25165.256,900
Feb 21, 2024160.60161.83160.60161.83161.837,500
Feb 20, 2024161.08162.10160.76161.23161.235,000
Feb 16, 2024163.07163.07161.76161.86161.864,000
Feb 15, 2024162.50163.50162.50163.46163.465,000
Feb 14, 2024160.08162.19160.08162.19162.193,100
Feb 13, 2024159.90160.87158.16159.30159.309,800
Feb 12, 2024161.92162.71161.54162.71162.7114,600
Feb 09, 2024162.31162.31161.41162.09162.098,700
Feb 08, 2024162.18162.62161.46162.38162.384,900
Feb 07, 2024165.70165.70162.63162.63162.633,800
Feb 06, 2024166.01166.46165.49166.46166.464,900
Feb 05, 2024164.47165.78164.00165.21165.215,100
Feb 02, 2024165.87165.87164.74165.35165.357,800
Feb 01, 2024165.87167.42165.07167.24167.243,900
Jan 31, 2024167.50167.50165.50165.50165.504,200
Jan 30, 2024167.91168.14166.56167.99167.9919,900
Jan 29, 2024166.28168.60166.28168.60168.606,400
Jan 26, 2024167.79167.79166.78166.79166.7911,900
Jan 25, 2024166.63167.57165.90167.09167.0911,100
Jan 24, 2024167.14167.14165.71165.71165.713,600
Jan 23, 2024167.24167.60166.34167.60167.607,100
Jan 22, 2024166.18166.98166.17166.67166.6712,300
Jan 19, 2024165.85167.53165.05167.53167.537,400
Jan 18, 2024166.26166.66164.14166.27166.2715,600
Jan 17, 2024165.98166.15164.86166.15166.1526,500
Jan 16, 2024168.20168.20166.18167.19167.1915,800
Jan 12, 2024168.71170.16168.12168.38168.3816,500
Jan 11, 2024167.25168.51166.86168.29168.2912,600
Jan 10, 2024169.30169.65167.57168.84168.8412,500
Jan 09, 2024169.97171.05169.48170.35170.3511,100
Jan 08, 2024167.05170.60166.57170.60170.6028,300
Jan 05, 2024167.42168.58166.40167.96167.9614,500
Jan 04, 2024167.35168.43167.14168.08168.089,600
Jan 03, 2024168.66169.31167.17167.24167.247,400
Jan 02, 2024164.53170.00164.53169.33169.3324,500
Dec 29, 2023166.12166.23164.96165.31165.3115,300
Dec 28, 2023166.23167.34166.11166.40166.4018,800
Dec 27, 2023165.30166.25164.89166.25166.258,800
Dec 26, 2023163.60164.55163.08164.35164.3514,500
Dec 22, 2023161.91163.93161.91163.39163.3912,600
Dec 21, 2023160.24161.10159.88161.05161.0512,300
Dec 20, 2023162.07162.07158.40158.48158.4876,100
Dec 19, 2023161.60163.27161.44163.27163.277,600
Dec 18, 2023161.98162.42160.80160.92160.9222,400
Dec 18, 20230.713 Dividend
Dec 15, 2023164.56164.56162.16162.42161.7113,100
Dec 14, 2023164.56166.24163.84164.26163.5415,900
Dec 13, 2023157.40162.86157.40162.86162.157,300
Dec 12, 2023156.49157.30155.57157.05156.3613,200
Dec 11, 2023154.39155.72154.39155.71155.0332,400
Dec 08, 2023154.61155.17153.91153.96153.289,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...