Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,138.76 +59.90 (+0.74%) Bitcoin USD
64,452.34 +976.59 (+1.54%) CMC Crypto 200
1,344.84 -51.69 (-3.70%)
VanEck Biotech ETF (BBH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | 638 |
| 25 Apr 2024 | 156.77 | 156.77 | 153.47 | 154.77 | 154.77 | 53,700 |
| 24 Apr 2024 | 157.46 | 157.87 | 156.96 | 157.33 | 157.33 | 6,100 |
| 23 Apr 2024 | 154.88 | 157.74 | 154.88 | 157.15 | 157.15 | 6,400 |
| 22 Apr 2024 | 153.19 | 155.26 | 152.79 | 154.59 | 154.59 | 3,600 |
| 19 Apr 2024 | 151.88 | 152.46 | 151.35 | 152.36 | 152.36 | 6,300 |
| 18 Apr 2024 | 153.28 | 153.28 | 151.80 | 151.99 | 151.99 | 3,600 |
| 17 Apr 2024 | 154.31 | 154.31 | 152.97 | 153.01 | 153.01 | 9,500 |
| 16 Apr 2024 | 154.62 | 154.83 | 153.81 | 153.91 | 153.91 | 7,100 |
| 15 Apr 2024 | 157.10 | 157.30 | 154.92 | 155.12 | 155.12 | 8,600 |
| 12 Apr 2024 | 158.78 | 159.00 | 157.06 | 157.59 | 157.59 | 4,200 |
| 11 Apr 2024 | 161.28 | 161.28 | 159.02 | 159.88 | 159.88 | 23,000 |
| 10 Apr 2024 | 160.54 | 160.54 | 159.45 | 159.98 | 159.98 | 5,500 |
| 09 Apr 2024 | 161.37 | 162.90 | 161.37 | 162.90 | 162.90 | 4,200 |
| 08 Apr 2024 | 160.14 | 161.07 | 160.14 | 160.91 | 160.91 | 15,400 |
| 05 Apr 2024 | 159.25 | 161.21 | 159.25 | 160.59 | 160.59 | 15,800 |
| 04 Apr 2024 | 162.71 | 162.84 | 159.52 | 159.55 | 159.55 | 4,500 |
| 03 Apr 2024 | 162.56 | 162.83 | 161.67 | 161.85 | 161.85 | 12,000 |
| 02 Apr 2024 | 165.13 | 165.13 | 162.92 | 163.02 | 163.02 | 4,500 |
| 01 Apr 2024 | 165.55 | 166.16 | 164.54 | 166.08 | 166.08 | 6,500 |
| 28 Mar 2024 | 166.68 | 167.11 | 166.33 | 166.33 | 166.33 | 8,800 |
| 27 Mar 2024 | 166.04 | 167.01 | 165.31 | 167.01 | 167.01 | 7,400 |
| 26 Mar 2024 | 165.88 | 165.92 | 165.13 | 165.13 | 165.13 | 15,300 |
| 25 Mar 2024 | 164.71 | 165.47 | 164.70 | 165.23 | 165.23 | 14,700 |
| 22 Mar 2024 | 165.92 | 165.92 | 164.73 | 165.19 | 165.19 | 4,700 |
| 21 Mar 2024 | 166.12 | 167.14 | 165.94 | 165.94 | 165.94 | 5,000 |
| 20 Mar 2024 | 162.48 | 164.42 | 162.48 | 164.42 | 164.42 | 2,400 |
| 19 Mar 2024 | 163.65 | 164.52 | 163.65 | 164.44 | 164.44 | 7,300 |
| 18 Mar 2024 | 163.79 | 164.46 | 163.30 | 163.39 | 163.39 | 2,800 |
| 15 Mar 2024 | 163.46 | 163.94 | 163.18 | 163.18 | 163.18 | 2,800 |
| 14 Mar 2024 | 164.83 | 164.83 | 162.77 | 163.67 | 163.67 | 4,500 |
| 13 Mar 2024 | 166.73 | 167.61 | 165.94 | 165.94 | 165.94 | 5,300 |
| 12 Mar 2024 | 167.36 | 167.36 | 166.06 | 166.43 | 166.43 | 5,000 |
| 11 Mar 2024 | 165.54 | 167.48 | 165.54 | 166.90 | 166.90 | 5,800 |
| 08 Mar 2024 | 165.43 | 166.66 | 165.23 | 165.41 | 165.41 | 3,600 |
| 07 Mar 2024 | 164.53 | 165.17 | 164.29 | 164.87 | 164.87 | 5,500 |
| 06 Mar 2024 | 164.12 | 164.92 | 164.01 | 164.05 | 164.05 | 5,000 |
| 05 Mar 2024 | 164.72 | 165.30 | 163.36 | 163.74 | 163.74 | 10,200 |
| 04 Mar 2024 | 165.80 | 165.80 | 164.94 | 165.00 | 165.00 | 4,000 |
| 01 Mar 2024 | 163.90 | 166.43 | 162.75 | 165.80 | 165.80 | 10,000 |
| 29 Feb 2024 | 166.72 | 166.72 | 162.74 | 162.74 | 162.74 | 7,600 |
| 28 Feb 2024 | 166.03 | 166.53 | 165.85 | 165.94 | 165.94 | 3,700 |
| 27 Feb 2024 | 165.86 | 167.16 | 165.22 | 166.70 | 166.70 | 5,400 |
| 26 Feb 2024 | 166.01 | 166.24 | 165.40 | 166.17 | 166.17 | 6,400 |
| 23 Feb 2024 | 165.92 | 167.00 | 165.47 | 165.79 | 165.79 | 6,000 |
| 22 Feb 2024 | 162.28 | 165.94 | 162.28 | 165.25 | 165.25 | 6,900 |
| 21 Feb 2024 | 160.60 | 161.83 | 160.60 | 161.83 | 161.83 | 7,500 |
| 20 Feb 2024 | 161.08 | 162.10 | 160.76 | 161.23 | 161.23 | 5,000 |
| 16 Feb 2024 | 163.07 | 163.07 | 161.76 | 161.86 | 161.86 | 4,000 |
| 15 Feb 2024 | 162.50 | 163.50 | 162.50 | 163.46 | 163.46 | 5,000 |
| 14 Feb 2024 | 160.08 | 162.19 | 160.08 | 162.19 | 162.19 | 3,100 |
| 13 Feb 2024 | 159.90 | 160.87 | 158.16 | 159.30 | 159.30 | 9,800 |
| 12 Feb 2024 | 161.92 | 162.71 | 161.54 | 162.71 | 162.71 | 14,600 |
| 09 Feb 2024 | 162.31 | 162.31 | 161.41 | 162.09 | 162.09 | 8,700 |
| 08 Feb 2024 | 162.18 | 162.62 | 161.46 | 162.38 | 162.38 | 4,900 |
| 07 Feb 2024 | 165.70 | 165.70 | 162.63 | 162.63 | 162.63 | 3,800 |
| 06 Feb 2024 | 166.01 | 166.46 | 165.49 | 166.46 | 166.46 | 4,900 |
| 05 Feb 2024 | 164.47 | 165.78 | 164.00 | 165.21 | 165.21 | 5,100 |
| 02 Feb 2024 | 165.87 | 165.87 | 164.74 | 165.35 | 165.35 | 7,800 |
| 01 Feb 2024 | 165.87 | 167.42 | 165.07 | 167.24 | 167.24 | 3,900 |
| 31 Jan 2024 | 167.50 | 167.50 | 165.50 | 165.50 | 165.50 | 4,200 |
| 30 Jan 2024 | 167.91 | 168.14 | 166.56 | 167.99 | 167.99 | 19,900 |
| 29 Jan 2024 | 166.28 | 168.60 | 166.28 | 168.60 | 168.60 | 6,400 |
| 26 Jan 2024 | 167.79 | 167.79 | 166.78 | 166.79 | 166.79 | 11,900 |
| 25 Jan 2024 | 166.63 | 167.57 | 165.90 | 167.09 | 167.09 | 11,100 |
| 24 Jan 2024 | 167.14 | 167.14 | 165.71 | 165.71 | 165.71 | 3,600 |
| 23 Jan 2024 | 167.24 | 167.60 | 166.34 | 167.60 | 167.60 | 7,100 |
| 22 Jan 2024 | 166.18 | 166.98 | 166.17 | 166.67 | 166.67 | 12,300 |
| 19 Jan 2024 | 165.85 | 167.53 | 165.05 | 167.53 | 167.53 | 7,400 |
| 18 Jan 2024 | 166.26 | 166.66 | 164.14 | 166.27 | 166.27 | 15,600 |
| 17 Jan 2024 | 165.98 | 166.15 | 164.86 | 166.15 | 166.15 | 26,500 |
| 16 Jan 2024 | 168.20 | 168.20 | 166.18 | 167.19 | 167.19 | 15,800 |
| 12 Jan 2024 | 168.71 | 170.16 | 168.12 | 168.38 | 168.38 | 16,500 |
| 11 Jan 2024 | 167.25 | 168.51 | 166.86 | 168.29 | 168.29 | 12,600 |
| 10 Jan 2024 | 169.30 | 169.65 | 167.57 | 168.84 | 168.84 | 12,500 |
| 09 Jan 2024 | 169.97 | 171.05 | 169.48 | 170.35 | 170.35 | 11,100 |
| 08 Jan 2024 | 167.05 | 170.60 | 166.57 | 170.60 | 170.60 | 28,300 |
| 05 Jan 2024 | 167.42 | 168.58 | 166.40 | 167.96 | 167.96 | 14,500 |
| 04 Jan 2024 | 167.35 | 168.43 | 167.14 | 168.08 | 168.08 | 9,600 |
| 03 Jan 2024 | 168.66 | 169.31 | 167.17 | 167.24 | 167.24 | 7,400 |
| 02 Jan 2024 | 164.53 | 170.00 | 164.53 | 169.33 | 169.33 | 24,500 |
| 29 Dec 2023 | 166.12 | 166.23 | 164.96 | 165.31 | 165.31 | 15,300 |
| 28 Dec 2023 | 166.23 | 167.34 | 166.11 | 166.40 | 166.40 | 18,800 |
| 27 Dec 2023 | 165.30 | 166.25 | 164.89 | 166.25 | 166.25 | 8,800 |
| 26 Dec 2023 | 163.60 | 164.55 | 163.08 | 164.35 | 164.35 | 14,500 |
| 22 Dec 2023 | 161.91 | 163.93 | 161.91 | 163.39 | 163.39 | 12,600 |
| 21 Dec 2023 | 160.24 | 161.10 | 159.88 | 161.05 | 161.05 | 12,300 |
| 20 Dec 2023 | 162.07 | 162.07 | 158.40 | 158.48 | 158.48 | 76,100 |
| 19 Dec 2023 | 161.60 | 163.27 | 161.44 | 163.27 | 163.27 | 7,600 |
| 18 Dec 2023 | 161.98 | 162.42 | 160.80 | 160.92 | 160.92 | 22,400 |
| 18 Dec 2023 | 0.713 Dividend | |||||
| 15 Dec 2023 | 164.56 | 164.56 | 162.16 | 162.42 | 161.71 | 13,100 |
| 14 Dec 2023 | 164.56 | 166.24 | 163.84 | 164.26 | 163.54 | 15,900 |
| 13 Dec 2023 | 157.40 | 162.86 | 157.40 | 162.86 | 162.15 | 7,300 |
| 12 Dec 2023 | 156.49 | 157.30 | 155.57 | 157.05 | 156.36 | 13,200 |
| 11 Dec 2023 | 154.39 | 155.72 | 154.39 | 155.71 | 155.03 | 32,400 |
| 08 Dec 2023 | 154.61 | 155.17 | 153.91 | 153.96 | 153.28 | 9,800 |
| 07 Dec 2023 | 154.86 | 155.24 | 153.53 | 155.24 | 154.56 | 14,900 |
| 06 Dec 2023 | 153.66 | 155.48 | 153.47 | 154.33 | 153.65 | 17,700 |
| 05 Dec 2023 | 152.62 | 153.63 | 152.54 | 153.63 | 152.96 | 10,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.