BBH Historical Prices | Market Vectors Biotech ETF Stock

Dow

0.91% Nasdaq

0.87%

Market Vectors Biotech ETF (BBH)

-NYSE MKT

69.46 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	68.59	69.63	68.46	69.46	50,900	69.46
Jun 17, 2013	69.56	69.67	68.22	68.47	63,700	68.47
Jun 14, 2013	69.59	69.59	68.74	68.95	29,400	68.95
Jun 13, 2013	68.50	69.69	67.69	69.46	62,200	69.46
Jun 12, 2013	70.61	70.78	68.55	68.55	92,200	68.55
Jun 11, 2013	69.66	70.76	69.12	70.10	38,700	70.10
Jun 10, 2013	71.30	71.31	69.76	70.26	66,100	70.26
Jun 7, 2013	69.80	70.98	69.80	70.87	145,800	70.87
Jun 6, 2013	67.35	69.24	67.35	69.24	128,100	69.24
Jun 5, 2013	68.92	69.99	67.07	67.40	230,100	67.40
Jun 4, 2013	70.68	71.00	69.01	69.27	176,900	69.27
Jun 3, 2013	72.14	72.14	68.60	70.53	343,400	70.53
May 31, 2013	73.40	73.53	71.95	71.95	84,400	71.95
May 30, 2013	73.57	73.90	72.66	73.59	52,000	73.59
May 29, 2013	73.35	73.35	72.19	72.76	70,100	72.76
May 28, 2013	73.70	74.44	73.15	73.66	176,100	73.66
May 24, 2013	72.79	72.80	71.95	72.77	67,200	72.77
May 23, 2013	71.61	73.30	69.73	72.97	226,600	72.97
May 22, 2013	73.46	74.91	72.20	72.78	346,200	72.78
May 21, 2013	72.17	73.30	72.17	72.93	200,900	72.93
May 20, 2013	73.01	73.38	71.85	72.04	190,600	72.04
May 17, 2013	72.75	73.12	71.97	73.01	131,500	73.01
May 16, 2013	74.01	74.01	71.86	72.32	153,700	72.32
May 15, 2013	75.36	75.44	73.46	73.99	237,100	73.99
May 14, 2013	73.70	74.98	73.64	74.97	163,000	74.97
May 13, 2013	72.87	73.80	72.29	73.58	206,300	73.58
May 10, 2013	70.78	72.58	70.60	72.41	86,400	72.41
May 9, 2013	70.82	71.18	70.54	70.64	50,600	70.64
May 8, 2013	70.63	71.13	70.31	70.69	49,100	70.69
May 7, 2013	71.55	71.55	70.46	70.58	67,300	70.58
May 6, 2013	71.66	71.66	70.82	71.04	87,700	71.04
May 3, 2013	71.61	72.34	71.22	71.36	151,000	71.36
May 2, 2013	69.92	70.72	69.62	70.40	48,900	70.40
May 1, 2013	69.80	69.97	69.00	69.07	92,000	69.07
Apr 30, 2013	70.49	70.49	69.05	69.81	164,200	69.81
Apr 29, 2013	70.74	70.94	70.28	70.48	278,000	70.48
Apr 26, 2013	70.20	70.95	69.99	70.27	107,700	70.27
Apr 25, 2013	69.81	70.43	69.38	70.26	182,900	70.26
Apr 24, 2013	71.21	71.21	68.91	69.02	286,900	69.02
Apr 23, 2013	71.88	72.77	71.40	71.68	239,700	71.68
Apr 22, 2013	71.60	72.06	70.83	71.38	283,400	71.38
Apr 19, 2013	68.43	70.70	68.43	70.66	112,700	70.66
Apr 18, 2013	68.32	68.32	66.39	66.81	84,100	66.81
Apr 17, 2013	68.48	68.48	67.08	68.12	157,600	68.12
Apr 16, 2013	67.90	68.60	67.39	68.54	119,800	68.54
Apr 15, 2013	68.98	69.13	67.00	67.15	250,800	67.15
Apr 12, 2013	67.85	68.76	67.85	68.72	224,800	68.72
Apr 11, 2013	67.27	68.21	67.27	67.93	281,500	67.93
Apr 10, 2013	65.34	67.09	65.34	67.09	266,800	67.09
Apr 9, 2013	65.37	65.44	64.82	65.12	48,400	65.12
Apr 8, 2013	65.62	65.62	64.06	64.87	89,800	64.87
Apr 5, 2013	64.42	64.73	63.68	64.73	43,600	64.73
Apr 4, 2013	65.02	65.31	64.48	64.97	35,200	64.97
Apr 3, 2013	66.20	66.20	64.15	64.63	70,900	64.63
Apr 2, 2013	65.15	65.95	65.15	65.81	162,100	65.81
Apr 1, 2013	65.22	65.53	64.45	64.78	114,300	64.78
Mar 28, 2013	63.87	65.00	63.80	65.00	150,200	65.00
Mar 27, 2013	62.75	63.84	62.25	63.84	42,100	63.84
Mar 26, 2013	62.63	62.88	62.36	62.74	18,200	62.74
Mar 25, 2013	63.09	63.09	62.00	62.39	45,500	62.39
Mar 22, 2013	62.51	62.69	62.10	62.69	14,700	62.69
Mar 21, 2013	62.31	62.61	61.83	62.06	16,800	62.06
Mar 20, 2013	62.43	62.76	62.40	62.59	35,400	62.59
Mar 19, 2013	62.17	62.47	61.47	61.92	15,200	61.92
Mar 18, 2013	62.50	62.50	61.35	61.99	54,300	61.99
Mar 15, 2013	63.36	63.36	62.56	62.68	22,100	62.68
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BBH

Quotes

Charts

News & Info

ETF

Analyst

Market Vectors Biotech ETF (BBH)