Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,712.13
+357.88(+1.68%)
CMC Crypto 200
462.12
+8.22(+1.81%)

VanEck Biotech ETF (BBH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

149.52

+3.09

(+2.11%)

At close: 04:00PM EDT

148.34

-1.18

(-0.79%)

After hours:

04:04PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	147.76	149.67	146.31	149.52	149.52	41,200
23 Jun 2022	141.71	146.61	141.71	146.43	146.43	31,000
22 Jun 2022	137.98	142.45	137.98	141.01	141.01	29,200
21 Jun 2022	138.85	140.18	138.85	139.16	139.16	55,500
17 Jun 2022	133.25	137.96	133.25	136.83	136.83	85,100
16 Jun 2022	132.91	133.30	131.12	132.72	132.72	14,700
15 Jun 2022	135.15	137.20	133.66	135.98	135.98	20,100
14 Jun 2022	132.76	133.46	131.57	133.13	133.13	16,700
13 Jun 2022	134.60	135.69	132.40	132.48	132.48	49,800
10 Jun 2022	140.79	140.82	137.89	138.33	138.33	23,200
09 Jun 2022	147.81	147.81	142.74	142.74	142.74	21,100
08 Jun 2022	147.49	150.11	147.49	148.74	148.74	10,300
07 Jun 2022	144.60	148.03	144.09	147.49	147.49	54,600
06 Jun 2022	147.12	147.12	144.36	145.14	145.14	41,900
03 Jun 2022	145.65	147.21	145.32	145.75	145.75	13,800
02 Jun 2022	144.91	146.90	143.32	146.81	146.81	17,100
01 Jun 2022	148.61	149.60	145.03	146.22	146.22	21,300
31 May 2022	151.02	151.02	147.14	147.99	147.99	15,900
27 May 2022	147.00	151.62	147.00	151.48	151.48	20,300
26 May 2022	145.46	146.81	145.00	146.35	146.35	17,500
25 May 2022	143.79	145.63	143.01	144.95	144.95	17,300
24 May 2022	145.89	145.89	143.30	144.35	144.35	13,900
23 May 2022	147.47	147.47	145.81	146.53	146.53	31,900
20 May 2022	146.66	146.75	142.83	145.83	145.83	28,200
19 May 2022	142.86	146.87	142.86	145.50	145.50	36,000
18 May 2022	145.07	145.77	142.72	143.26	143.26	51,100
17 May 2022	145.07	146.75	143.97	146.54	146.54	24,900
16 May 2022	142.00	144.39	142.00	142.86	142.86	42,700
13 May 2022	141.24	143.65	140.97	143.14	143.14	15,600
12 May 2022	133.77	139.05	133.45	138.97	138.97	42,800
11 May 2022	137.33	139.40	134.61	134.84	134.84	44,600
10 May 2022	138.58	140.49	137.21	139.28	139.28	52,900
09 May 2022	140.73	141.68	136.12	136.73	136.73	33,300
06 May 2022	145.85	145.85	141.75	142.58	142.58	33,400
05 May 2022	151.05	151.41	146.56	147.33	147.33	18,000
04 May 2022	148.66	153.37	146.79	153.10	153.10	17,400
03 May 2022	149.46	150.56	148.36	149.46	149.46	12,800
02 May 2022	146.14	148.52	144.98	148.52	148.52	27,300
29 Apr 2022	149.77	152.91	146.38	146.38	146.38	19,100
28 Apr 2022	149.78	149.90	145.70	149.45	149.45	24,000
27 Apr 2022	150.15	151.90	149.29	150.02	150.02	24,200
26 Apr 2022	154.65	154.65	149.86	149.93	149.93	26,100
25 Apr 2022	153.77	155.59	152.38	155.59	155.59	26,200
22 Apr 2022	158.18	158.35	154.30	154.30	154.30	13,900
21 Apr 2022	163.27	163.27	158.25	158.25	158.25	19,300
20 Apr 2022	162.38	162.97	160.83	161.97	161.97	17,600
19 Apr 2022	159.84	161.87	159.30	161.42	161.42	9,700
18 Apr 2022	163.98	163.98	159.66	160.14	160.14	18,600
14 Apr 2022	165.72	166.18	164.33	164.50	164.50	7,700
13 Apr 2022	162.65	166.39	162.05	166.39	166.39	14,100
12 Apr 2022	164.60	164.93	161.08	162.09	162.09	13,300
11 Apr 2022	165.53	165.86	163.22	163.56	163.56	23,200
08 Apr 2022	166.70	168.48	166.70	166.88	166.88	13,100
07 Apr 2022	164.33	167.27	164.01	166.62	166.62	10,300
06 Apr 2022	162.98	164.15	162.37	164.06	164.06	15,800
05 Apr 2022	166.62	168.02	164.44	164.70	164.70	8,200
04 Apr 2022	167.27	167.59	166.39	167.33	167.33	19,500
01 Apr 2022	162.88	165.96	162.88	165.93	165.93	11,700
31 Mar 2022	164.27	164.27	162.13	162.13	162.13	17,900
30 Mar 2022	165.48	166.70	163.46	163.77	163.77	13,900
29 Mar 2022	162.22	165.79	162.22	165.41	165.41	8,900
28 Mar 2022	160.71	160.98	158.18	160.98	160.98	16,000
25 Mar 2022	161.75	161.75	157.93	159.14	159.14	11,900
24 Mar 2022	159.37	161.34	159.29	161.26	161.26	5,500
23 Mar 2022	162.95	162.95	159.00	159.14	159.14	12,300
22 Mar 2022	160.80	163.45	159.56	163.33	163.33	8,400
21 Mar 2022	161.51	162.27	159.25	160.15	160.15	10,800
18 Mar 2022	158.85	161.92	158.85	161.90	161.90	16,300
17 Mar 2022	154.90	158.80	154.90	158.80	158.80	27,600
16 Mar 2022	151.35	156.09	151.35	155.97	155.97	23,500
15 Mar 2022	149.69	149.72	147.92	149.67	149.67	28,800
14 Mar 2022	149.11	152.97	147.81	148.28	148.28	16,300
11 Mar 2022	152.01	152.80	148.02	148.02	148.02	19,500
10 Mar 2022	150.68	151.40	148.64	151.06	151.06	21,700
09 Mar 2022	151.89	153.36	151.49	152.72	152.72	20,100
08 Mar 2022	147.85	152.97	146.88	149.14	149.14	51,700
07 Mar 2022	150.78	153.28	149.31	149.39	149.39	22,700
04 Mar 2022	152.64	154.12	152.19	152.66	152.66	19,800
03 Mar 2022	158.02	158.02	153.94	154.68	154.68	15,300
02 Mar 2022	155.64	157.40	153.73	156.60	156.60	14,700
01 Mar 2022	157.22	158.55	155.11	155.77	155.77	17,300
28 Feb 2022	155.52	157.40	155.09	157.06	157.06	26,200
25 Feb 2022	155.40	157.44	154.42	157.44	157.44	24,000
24 Feb 2022	147.80	155.03	147.80	155.03	155.03	34,200
23 Feb 2022	154.84	154.84	150.41	150.71	150.71	37,200
22 Feb 2022	153.35	154.98	152.38	153.06	153.06	33,200
18 Feb 2022	155.00	156.28	153.09	153.90	153.90	20,000
17 Feb 2022	158.34	158.34	155.21	155.29	155.29	12,200
16 Feb 2022	157.97	160.41	157.70	159.90	159.90	11,400
15 Feb 2022	159.60	160.52	158.10	160.10	160.10	40,500
14 Feb 2022	160.57	160.61	157.00	157.66	157.66	29,800
11 Feb 2022	163.89	165.40	161.66	161.73	161.73	34,500
10 Feb 2022	164.68	168.06	162.98	163.90	163.90	45,500
09 Feb 2022	165.69	168.52	165.69	168.20	168.20	22,000
08 Feb 2022	163.62	165.02	162.15	164.25	164.25	20,700
07 Feb 2022	164.39	166.12	163.86	164.69	164.69	36,300
04 Feb 2022	162.97	165.46	162.97	164.29	164.29	22,600
03 Feb 2022	164.63	166.14	163.95	164.25	164.25	11,900
02 Feb 2022	166.74	167.95	165.44	167.67	167.67	26,800
01 Feb 2022	166.10	168.22	165.05	168.01	168.01	32,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,712.13+357.88(+1.68%)

CMC Crypto 200462.12+8.22(+1.81%)

VanEck Biotech ETF (BBH)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,712.13
+357.88(+1.68%)

CMC Crypto 200
462.12
+8.22(+1.81%)