Singapore markets closed

VanEck Biotech ETF (BBH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
163.51+3.03 (+1.89%)
At close: 04:00PM EDT
162.14 -1.37 (-0.84%)
After hours: 06:36PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022161.21163.65160.81163.51163.5126,900
12 Aug 2022160.54161.00159.54160.48160.4813,200
11 Aug 2022162.72163.67160.12160.32160.3216,000
10 Aug 2022159.24161.79159.24161.79161.7911,100
09 Aug 2022160.74160.78157.52157.99157.9913,900
08 Aug 2022161.06163.16160.43161.47161.4714,400
05 Aug 2022159.21161.19158.95161.08161.0812,700
04 Aug 2022157.97161.81157.97161.34161.3414,800
03 Aug 2022156.98160.13156.98159.20159.2023,000
02 Aug 2022152.01154.28152.01152.76152.7628,600
01 Aug 2022153.97154.19152.48152.58152.5817,100
29 Jul 2022153.90154.81153.07154.31154.3112,700
28 Jul 2022153.58154.97150.86154.50154.5017,100
27 Jul 2022152.86153.90151.15153.75153.7512,300
26 Jul 2022151.91153.56150.76152.46152.468,200
25 Jul 2022150.52152.29150.52152.14152.1412,200
22 Jul 2022153.99155.60151.10151.57151.5713,100
21 Jul 2022153.11154.70152.98154.43154.4314,000
20 Jul 2022153.24154.60152.12153.07153.0720,800
19 Jul 2022150.61153.05149.78152.80152.809,300
18 Jul 2022153.80153.80148.23148.64148.6421,400
15 Jul 2022150.50152.78148.93152.63152.6313,800
14 Jul 2022150.50150.50148.40149.62149.6225,400
13 Jul 2022151.29153.76150.80152.38152.3834,800
12 Jul 2022154.34154.77151.76153.39153.3910,900
11 Jul 2022156.60156.60154.06154.44154.4423,900
08 Jul 2022155.79158.07155.61157.00157.0018,100
07 Jul 2022153.08156.69152.96156.69156.6920,400
06 Jul 2022152.80153.13151.49152.46152.4624,900
05 Jul 2022147.26152.52147.26152.46152.4620,600
01 Jul 2022145.85149.15145.64149.08149.0810,100
30 Jun 2022146.75147.42144.01145.79145.799,900
29 Jun 2022144.91147.15144.83146.75146.7510,000
28 Jun 2022149.12149.40145.57145.83145.8312,700
27 Jun 2022149.86149.86148.03149.09149.0945,300
24 Jun 2022147.76149.67146.31149.52149.5241,200
23 Jun 2022141.71146.61141.71146.43146.4331,000
22 Jun 2022137.98142.45137.98141.01141.0129,200
21 Jun 2022138.85140.18138.85139.16139.1655,500
17 Jun 2022133.25137.96133.25136.83136.8385,100
16 Jun 2022132.91133.30131.12132.72132.7214,700
15 Jun 2022135.15137.20133.66135.98135.9820,100
14 Jun 2022132.76133.46131.57133.13133.1316,700
13 Jun 2022134.60135.69132.40132.48132.4849,800
10 Jun 2022140.79140.82137.89138.33138.3323,200
09 Jun 2022147.81147.81142.74142.74142.7421,100
08 Jun 2022147.49150.11147.49148.74148.7410,300
07 Jun 2022144.60148.03144.09147.49147.4954,600
06 Jun 2022147.12147.12144.36145.14145.1441,900
03 Jun 2022145.65147.21145.32145.75145.7513,800
02 Jun 2022144.91146.90143.32146.81146.8117,100
01 Jun 2022148.61149.60145.03146.22146.2221,300
31 May 2022151.02151.02147.14147.99147.9915,900
27 May 2022147.00151.62147.00151.48151.4820,300
26 May 2022145.46146.81145.00146.35146.3517,500
25 May 2022143.79145.63143.01144.95144.9517,300
24 May 2022145.89145.89143.30144.35144.3513,900
23 May 2022147.47147.47145.81146.53146.5331,900
20 May 2022146.66146.75142.83145.83145.8328,200
19 May 2022142.86146.87142.86145.50145.5036,000
18 May 2022145.07145.77142.72143.26143.2651,100
17 May 2022145.07146.75143.97146.54146.5424,900
16 May 2022142.00144.39142.00142.86142.8642,700
13 May 2022141.24143.65140.97143.14143.1415,600
12 May 2022133.77139.05133.45138.97138.9742,800
11 May 2022137.33139.40134.61134.84134.8444,600
10 May 2022138.58140.49137.21139.28139.2852,900
09 May 2022140.73141.68136.12136.73136.7333,300
06 May 2022145.85145.85141.75142.58142.5833,400
05 May 2022151.05151.41146.56147.33147.3318,000
04 May 2022148.66153.37146.79153.10153.1017,400
03 May 2022149.46150.56148.36149.46149.4612,800
02 May 2022146.14148.52144.98148.52148.5227,300
29 Apr 2022149.77152.91146.38146.38146.3819,100
28 Apr 2022149.78149.90145.70149.45149.4524,000
27 Apr 2022150.15151.90149.29150.02150.0224,200
26 Apr 2022154.65154.65149.86149.93149.9326,100
25 Apr 2022153.77155.59152.38155.59155.5926,200
22 Apr 2022158.18158.35154.30154.30154.3013,900
21 Apr 2022163.27163.27158.25158.25158.2519,300
20 Apr 2022162.38162.97160.83161.97161.9717,600
19 Apr 2022159.84161.87159.30161.42161.429,700
18 Apr 2022163.98163.98159.66160.14160.1418,600
14 Apr 2022165.72166.18164.33164.50164.507,700
13 Apr 2022162.65166.39162.05166.39166.3914,100
12 Apr 2022164.60164.93161.08162.09162.0913,300
11 Apr 2022165.53165.86163.22163.56163.5623,200
08 Apr 2022166.70168.48166.70166.88166.8813,100
07 Apr 2022164.33167.27164.01166.62166.6210,300
06 Apr 2022162.98164.15162.37164.06164.0615,800
05 Apr 2022166.62168.02164.44164.70164.708,200
04 Apr 2022167.27167.59166.39167.33167.3319,500
01 Apr 2022162.88165.96162.88165.93165.9311,700
31 Mar 2022164.27164.27162.13162.13162.1317,900
30 Mar 2022165.48166.70163.46163.77163.7713,900
29 Mar 2022162.22165.79162.22165.41165.418,900
28 Mar 2022160.71160.98158.18160.98160.9816,000
25 Mar 2022161.75161.75157.93159.14159.1411,900
24 Mar 2022159.37161.34159.29161.26161.265,500
23 Mar 2022162.95162.95159.00159.14159.1412,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...