NasdaqGM - Delayed Quote USD

VanEck Biotech ETF (BBH)

154.77 -2.56 (-1.63%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 156.77 156.77 153.47 154.77 154.77 53,700
Apr 24, 2024 157.46 157.87 156.96 157.33 157.33 6,100
Apr 23, 2024 154.88 157.74 154.88 157.15 157.15 6,400
Apr 22, 2024 153.19 155.26 152.79 154.59 154.59 3,600
Apr 19, 2024 151.88 152.46 151.35 152.36 152.36 6,300
Apr 18, 2024 153.28 153.28 151.80 151.99 151.99 3,600
Apr 17, 2024 154.31 154.31 152.97 153.01 153.01 9,500
Apr 16, 2024 154.62 154.83 153.81 153.91 153.91 7,100
Apr 15, 2024 157.10 157.30 154.92 155.12 155.12 8,600
Apr 12, 2024 158.78 159.00 157.06 157.59 157.59 4,200
Apr 11, 2024 161.28 161.28 159.02 159.88 159.88 23,000
Apr 10, 2024 160.54 160.54 159.45 159.98 159.98 5,500
Apr 9, 2024 161.37 162.90 161.37 162.90 162.90 4,200
Apr 8, 2024 160.14 161.07 160.14 160.91 160.91 15,400
Apr 5, 2024 159.25 161.21 159.25 160.59 160.59 15,800
Apr 4, 2024 162.71 162.84 159.52 159.55 159.55 4,500
Apr 3, 2024 162.56 162.83 161.67 161.85 161.85 12,000
Apr 2, 2024 165.13 165.13 162.92 163.02 163.02 4,500
Apr 1, 2024 165.55 166.16 164.54 166.08 166.08 6,500
Mar 28, 2024 166.68 167.11 166.33 166.33 166.33 8,800
Mar 27, 2024 166.04 167.01 165.31 167.01 167.01 7,400
Mar 26, 2024 165.88 165.92 165.13 165.13 165.13 15,300
Mar 25, 2024 164.71 165.47 164.70 165.23 165.23 14,700
Mar 22, 2024 165.92 165.92 164.73 165.19 165.19 4,700
Mar 21, 2024 166.12 167.14 165.94 165.94 165.94 5,000
Mar 20, 2024 162.48 164.42 162.48 164.42 164.42 2,400
Mar 19, 2024 163.65 164.52 163.65 164.44 164.44 7,300
Mar 18, 2024 163.79 164.46 163.30 163.39 163.39 2,800
Mar 15, 2024 163.46 163.94 163.18 163.18 163.18 2,800
Mar 14, 2024 164.83 164.83 162.77 163.67 163.67 4,500
Mar 13, 2024 166.73 167.61 165.94 165.94 165.94 5,300
Mar 12, 2024 167.36 167.36 166.06 166.43 166.43 5,000
Mar 11, 2024 165.54 167.48 165.54 166.90 166.90 5,800
Mar 8, 2024 165.43 166.66 165.23 165.41 165.41 3,600
Mar 7, 2024 164.53 165.17 164.29 164.87 164.87 5,500
Mar 6, 2024 164.12 164.92 164.01 164.05 164.05 5,000
Mar 5, 2024 164.72 165.30 163.36 163.74 163.74 10,200
Mar 4, 2024 165.80 165.80 164.94 165.00 165.00 4,000
Mar 1, 2024 163.90 166.43 162.75 165.80 165.80 10,000
Feb 29, 2024 166.72 166.72 162.74 162.74 162.74 7,600
Feb 28, 2024 166.03 166.53 165.85 165.94 165.94 3,700
Feb 27, 2024 165.86 167.16 165.22 166.70 166.70 5,400
Feb 26, 2024 166.01 166.24 165.40 166.17 166.17 6,400
Feb 23, 2024 165.92 167.00 165.47 165.79 165.79 6,000
Feb 22, 2024 162.28 165.94 162.28 165.25 165.25 6,900
Feb 21, 2024 160.60 161.83 160.60 161.83 161.83 7,500
Feb 20, 2024 161.08 162.10 160.76 161.23 161.23 5,000
Feb 16, 2024 163.07 163.07 161.76 161.86 161.86 4,000
Feb 15, 2024 162.50 163.50 162.50 163.46 163.46 5,000
Feb 14, 2024 160.08 162.19 160.08 162.19 162.19 3,100
Feb 13, 2024 159.90 160.87 158.16 159.30 159.30 9,800
Feb 12, 2024 161.92 162.71 161.54 162.71 162.71 14,600
Feb 9, 2024 162.31 162.31 161.41 162.09 162.09 8,700
Feb 8, 2024 162.18 162.62 161.46 162.38 162.38 4,900
Feb 7, 2024 165.70 165.70 162.63 162.63 162.63 3,800
Feb 6, 2024 166.01 166.46 165.49 166.46 166.46 4,900
Feb 5, 2024 164.47 165.78 164.00 165.21 165.21 5,100
Feb 2, 2024 165.87 165.87 164.74 165.35 165.35 7,800
Feb 1, 2024 165.87 167.42 165.07 167.24 167.24 3,900
Jan 31, 2024 167.50 167.50 165.50 165.50 165.50 4,200
Jan 30, 2024 167.91 168.14 166.56 167.99 167.99 19,900
Jan 29, 2024 166.28 168.60 166.28 168.60 168.60 6,400
Jan 26, 2024 167.79 167.79 166.78 166.79 166.79 11,900
Jan 25, 2024 166.63 167.57 165.90 167.09 167.09 11,100
Jan 24, 2024 167.14 167.14 165.71 165.71 165.71 3,600
Jan 23, 2024 167.24 167.60 166.34 167.60 167.60 7,100
Jan 22, 2024 166.18 166.98 166.17 166.67 166.67 12,300
Jan 19, 2024 165.85 167.53 165.05 167.53 167.53 7,400
Jan 18, 2024 166.26 166.66 164.14 166.27 166.27 15,600
Jan 17, 2024 165.98 166.15 164.86 166.15 166.15 26,500
Jan 16, 2024 168.20 168.20 166.18 167.19 167.19 15,800
Jan 12, 2024 168.71 170.16 168.12 168.38 168.38 16,500
Jan 11, 2024 167.25 168.51 166.86 168.29 168.29 12,600
Jan 10, 2024 169.30 169.65 167.57 168.84 168.84 12,500
Jan 9, 2024 169.97 171.05 169.48 170.35 170.35 11,100
Jan 8, 2024 167.05 170.60 166.57 170.60 170.60 28,300
Jan 5, 2024 167.42 168.58 166.40 167.96 167.96 14,500
Jan 4, 2024 167.35 168.43 167.14 168.08 168.08 9,600
Jan 3, 2024 168.66 169.31 167.17 167.24 167.24 7,400
Jan 2, 2024 164.53 170.00 164.53 169.33 169.33 24,500
Dec 29, 2023 166.12 166.23 164.96 165.31 165.31 15,300
Dec 28, 2023 166.23 167.34 166.11 166.40 166.40 18,800
Dec 27, 2023 165.30 166.25 164.89 166.25 166.25 8,800
Dec 26, 2023 163.60 164.55 163.08 164.35 164.35 14,500
Dec 22, 2023 161.91 163.93 161.91 163.39 163.39 12,600
Dec 21, 2023 160.24 161.10 159.88 161.05 161.05 12,300
Dec 20, 2023 162.07 162.07 158.40 158.48 158.48 76,100
Dec 19, 2023 161.60 163.27 161.44 163.27 163.27 7,600
Dec 18, 2023 0.71 Dividend
Dec 18, 2023 161.98 162.42 160.80 160.92 160.92 22,400
Dec 15, 2023 164.56 164.56 162.16 162.42 161.71 13,100
Dec 14, 2023 164.56 166.24 163.84 164.26 163.54 15,900
Dec 13, 2023 157.40 162.86 157.40 162.86 162.15 7,300
Dec 12, 2023 156.49 157.30 155.57 157.05 156.36 13,200
Dec 11, 2023 154.39 155.72 154.39 155.71 155.03 32,400
Dec 8, 2023 154.61 155.17 153.91 153.96 153.28 9,800
Dec 7, 2023 154.86 155.24 153.53 155.24 154.56 14,900
Dec 6, 2023 153.66 155.48 153.47 154.33 153.65 17,700
Dec 5, 2023 152.62 153.63 152.54 153.63 152.96 10,300
Dec 4, 2023 153.48 154.30 152.61 154.06 153.38 19,000
Dec 1, 2023 151.23 153.65 150.85 153.65 152.98 11,100
Nov 30, 2023 151.30 151.70 150.62 151.70 151.03 8,100
Nov 29, 2023 149.35 151.25 149.35 150.65 149.99 14,600
Nov 28, 2023 149.15 149.83 148.52 149.30 148.64 21,900
Nov 27, 2023 150.68 150.68 149.90 150.02 149.36 16,000
Nov 24, 2023 150.83 151.40 150.83 151.40 150.74 7,900
Nov 22, 2023 151.35 151.45 150.24 150.82 150.16 10,300
Nov 21, 2023 150.55 151.10 149.85 149.99 149.33 9,000
Nov 20, 2023 149.84 151.09 149.84 151.09 150.43 17,700
Nov 17, 2023 150.17 150.17 149.09 149.71 149.05 7,500
Nov 16, 2023 150.79 150.79 149.00 149.06 148.41 9,600
Nov 15, 2023 150.12 151.47 150.12 150.53 149.87 8,200
Nov 14, 2023 149.61 150.88 149.61 150.10 149.44 8,500
Nov 13, 2023 147.00 147.29 146.10 147.29 146.64 9,700
Nov 10, 2023 146.52 147.93 145.57 147.72 147.07 11,700
Nov 9, 2023 151.37 151.37 146.62 146.82 146.18 12,100
Nov 8, 2023 152.79 152.79 150.31 150.85 150.19 14,100
Nov 7, 2023 151.79 153.19 151.66 153.01 152.34 6,100
Nov 6, 2023 153.14 153.14 151.70 152.15 151.48 10,900
Nov 3, 2023 150.47 152.55 150.47 151.75 151.08 12,800
Nov 2, 2023 146.33 148.66 146.33 148.55 147.90 12,300
Nov 1, 2023 144.56 146.74 144.07 146.60 145.96 9,100
Oct 31, 2023 142.51 144.38 142.51 144.38 143.75 9,300
Oct 30, 2023 144.70 145.40 143.93 144.52 143.89 12,000
Oct 27, 2023 147.58 147.58 143.78 143.93 143.30 9,500
Oct 26, 2023 147.50 148.01 146.89 147.41 146.76 8,000
Oct 25, 2023 148.18 148.46 147.16 147.54 146.89 10,800
Oct 24, 2023 149.97 150.94 149.97 150.77 150.11 3,900
Oct 23, 2023 149.79 150.07 148.70 149.32 148.66 13,000
Oct 20, 2023 150.36 150.86 149.88 149.95 149.29 12,100
Oct 19, 2023 153.12 153.12 150.34 150.40 149.74 30,700
Oct 18, 2023 155.42 155.42 153.14 153.14 152.47 4,100
Oct 17, 2023 156.29 156.56 155.95 156.30 155.61 5,600
Oct 16, 2023 156.47 157.17 155.55 156.86 156.17 4,500
Oct 13, 2023 157.16 157.16 156.51 156.83 156.14 4,500
Oct 12, 2023 158.69 158.79 156.45 156.45 155.76 2,400
Oct 11, 2023 157.90 159.18 157.75 159.18 158.48 3,600
Oct 10, 2023 155.55 157.46 155.44 156.95 156.26 9,400
Oct 9, 2023 155.23 155.73 154.36 155.54 154.86 2,800
Oct 6, 2023 154.63 156.66 154.63 156.15 155.46 3,600
Oct 5, 2023 153.75 154.98 153.24 154.97 154.29 4,800
Oct 4, 2023 152.82 154.00 152.52 154.00 153.32 3,500
Oct 3, 2023 153.60 153.76 152.24 152.52 151.85 8,200
Oct 2, 2023 155.52 155.52 153.43 154.41 153.73 4,100
Sep 29, 2023 156.68 156.82 155.73 155.73 155.05 5,500
Sep 28, 2023 155.76 156.35 154.94 155.89 155.21 5,300
Sep 27, 2023 156.04 156.51 155.26 156.05 155.36 4,000
Sep 26, 2023 155.60 155.60 154.81 155.22 154.54 20,600
Sep 25, 2023 155.00 155.40 154.76 155.21 154.53 5,900
Sep 22, 2023 156.33 156.55 155.69 155.69 155.01 5,200
Sep 21, 2023 157.94 157.94 156.06 156.06 155.37 7,100
Sep 20, 2023 160.43 160.43 158.65 158.65 157.95 6,500
Sep 19, 2023 158.85 160.03 158.85 160.03 159.33 3,000
Sep 18, 2023 160.81 160.81 159.04 159.04 158.34 8,000
Sep 15, 2023 161.03 161.71 160.17 160.24 159.54 3,100
Sep 14, 2023 161.36 161.82 160.76 161.20 160.49 3,300
Sep 13, 2023 161.47 161.99 160.99 160.99 160.28 3,500
Sep 12, 2023 161.29 161.52 160.82 161.16 160.45 4,100
Sep 11, 2023 161.35 162.16 160.59 161.77 161.06 5,700
Sep 8, 2023 160.41 161.17 159.95 160.12 159.42 5,500
Sep 7, 2023 160.24 160.99 160.23 160.34 159.64 5,900
Sep 6, 2023 161.79 161.79 160.19 160.83 160.12 3,000
Sep 5, 2023 164.62 164.62 162.32 162.32 161.61 7,000
Sep 1, 2023 165.51 165.51 164.77 164.91 164.19 3,800
Aug 31, 2023 165.14 165.14 163.61 163.61 162.89 3,900
Aug 30, 2023 164.97 165.22 164.79 165.22 164.49 4,000
Aug 29, 2023 163.33 164.68 163.33 164.68 163.96 5,500
Aug 28, 2023 162.56 163.47 162.53 162.71 162.00 4,800
Aug 25, 2023 161.18 161.95 160.51 161.95 161.24 3,700
Aug 24, 2023 162.04 163.05 160.81 160.81 160.10 3,400
Aug 23, 2023 161.97 162.65 161.83 162.53 161.82 4,200
Aug 22, 2023 161.37 161.71 161.26 161.36 160.65 2,800
Aug 21, 2023 159.40 161.43 159.08 161.25 160.54 40,000
Aug 18, 2023 159.02 159.23 158.68 158.85 158.15 3,400
Aug 17, 2023 160.72 160.72 159.51 159.51 158.81 6,700
Aug 16, 2023 161.06 161.13 159.96 159.96 159.26 5,500
Aug 15, 2023 161.85 162.45 161.67 162.30 161.59 2,700
Aug 14, 2023 161.27 162.35 161.27 162.19 161.48 4,300
Aug 11, 2023 161.15 161.90 161.15 161.90 161.19 3,600
Aug 10, 2023 162.12 163.81 161.34 161.76 161.05 3,700
Aug 9, 2023 161.70 162.33 161.40 161.61 160.90 10,500
Aug 8, 2023 160.02 160.80 159.57 160.69 159.98 6,900
Aug 7, 2023 158.41 159.19 157.97 159.13 158.43 62,400
Aug 4, 2023 158.47 160.78 158.47 159.40 158.70 4,200
Aug 3, 2023 158.17 158.57 157.95 157.95 157.26 3,100
Aug 2, 2023 158.69 158.69 157.46 157.74 157.05 7,000
Aug 1, 2023 160.31 160.31 158.55 159.21 158.51 3,900
Jul 31, 2023 162.11 162.11 160.71 160.78 160.07 3,400
Jul 28, 2023 161.77 162.28 161.49 162.28 161.57 4,100
Jul 27, 2023 162.12 162.12 160.15 160.15 159.45 5,800
Jul 26, 2023 160.65 161.06 160.14 161.06 160.35 1,600
Jul 25, 2023 161.06 162.16 161.06 161.54 160.83 2,600
Jul 24, 2023 162.54 162.80 161.16 161.24 160.53 5,300
Jul 21, 2023 162.36 163.82 162.08 163.65 162.93 3,500
Jul 20, 2023 161.43 162.75 161.43 161.78 161.07 4,200
Jul 19, 2023 162.24 162.45 161.45 161.45 160.74 6,700
Jul 18, 2023 159.90 161.09 159.69 160.46 159.76 9,100
Jul 17, 2023 158.57 160.15 158.57 159.68 158.98 5,600
Jul 14, 2023 157.23 157.42 157.23 157.42 156.73 2,200
Jul 13, 2023 157.54 158.00 157.52 157.86 157.17 5,900
Jul 12, 2023 156.42 157.84 156.40 156.93 156.24 6,700
Jul 11, 2023 155.41 155.68 154.90 155.38 154.70 3,500
Jul 10, 2023 152.62 155.87 152.62 155.80 155.12 4,800
Jul 7, 2023 154.49 154.49 152.54 152.60 151.93 6,100
Jul 6, 2023 154.87 154.87 153.40 154.25 153.57 5,700
Jul 5, 2023 155.89 156.53 155.78 156.12 155.43 4,800
Jul 3, 2023 156.06 156.06 155.03 155.83 155.15 3,000
Jun 30, 2023 155.31 156.36 155.31 156.05 155.36 5,000
Jun 29, 2023 155.06 155.39 154.50 154.73 154.05 5,500
Jun 28, 2023 153.59 155.01 153.59 155.01 154.33 5,700
Jun 27, 2023 155.94 155.94 153.85 154.15 153.47 9,900
Jun 26, 2023 157.38 157.38 155.23 156.13 155.44 5,500
Jun 23, 2023 157.79 157.86 156.85 157.00 156.31 6,100
Jun 22, 2023 157.56 159.17 157.56 158.91 158.21 8,300
Jun 21, 2023 159.36 159.36 158.27 158.39 157.69 9,400
Jun 20, 2023 160.93 160.93 159.37 159.72 159.02 7,600
Jun 16, 2023 162.09 162.40 161.17 161.53 160.82 3,600
Jun 15, 2023 158.71 161.69 158.71 161.69 160.98 2,900
Jun 14, 2023 160.75 160.75 158.66 159.41 158.71 5,800
Jun 13, 2023 159.64 160.41 159.50 160.41 159.71 4,300
Jun 12, 2023 157.78 159.04 157.51 159.04 158.34 4,000
Jun 9, 2023 158.45 158.45 156.57 157.94 157.25 5,300
Jun 8, 2023 157.40 158.28 157.40 158.14 157.45 4,500
Jun 7, 2023 157.71 158.06 157.00 157.47 156.78 6,500
Jun 6, 2023 158.51 158.51 157.70 157.80 157.11 2,800
Jun 5, 2023 157.81 158.54 157.74 158.29 157.60 6,100
Jun 2, 2023 156.41 158.09 156.41 158.09 157.40 4,700
Jun 1, 2023 154.54 155.29 154.54 155.19 154.51 4,600
May 31, 2023 154.63 155.18 153.89 154.63 153.95 5,000
May 30, 2023 155.95 155.95 154.59 154.86 154.18 4,300
May 26, 2023 155.54 155.99 155.31 155.88 155.20 3,400
May 25, 2023 157.01 157.01 154.98 155.49 154.81 4,900
May 24, 2023 159.99 159.99 158.13 158.42 157.72 5,900
May 23, 2023 160.09 162.20 160.09 160.93 160.22 7,500
May 22, 2023 160.17 160.60 160.17 160.60 159.89 4,900
May 19, 2023 158.38 159.79 158.38 159.79 159.09 4,100
May 18, 2023 158.35 158.35 156.70 158.09 157.40 6,200
May 17, 2023 158.69 158.69 156.53 158.38 157.68 3,800
May 16, 2023 160.39 160.39 157.95 158.05 157.36 7,900
May 15, 2023 159.75 161.32 159.75 161.32 160.61 6,100
May 12, 2023 159.18 159.70 158.46 158.91 158.21 5,000
May 11, 2023 159.52 159.52 157.88 159.34 158.64 6,500
May 10, 2023 159.05 159.91 158.95 159.63 158.93 5,600
May 9, 2023 158.03 158.83 158.03 158.61 157.91 7,900
May 8, 2023 161.09 161.09 158.50 158.96 158.26 7,100
May 5, 2023 159.64 160.62 158.23 160.62 159.91 4,100
May 4, 2023 158.37 158.75 158.03 158.62 157.92 7,700
May 3, 2023 158.80 160.04 158.67 158.78 158.08 8,200
May 2, 2023 159.78 160.54 158.56 158.75 158.05 9,600
May 1, 2023 159.35 161.12 159.35 160.70 159.99 15,700
Apr 28, 2023 157.33 160.02 157.33 159.73 159.03 15,800
Apr 27, 2023 158.39 158.39 156.59 158.21 157.52 3,500
Apr 26, 2023 159.78 159.78 156.62 157.78 157.09 6,400

Related Tickers