BBH - VanEck Vectors Biotech ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017126.09126.13125.56125.93125.93124,800
Dec 11, 2017127.24127.24125.88126.13126.1323,500
Dec 08, 2017124.02125.66124.02125.55125.5518,400
Dec 07, 2017122.74123.64122.23123.22123.2215,900
Dec 06, 2017123.03123.73121.82122.84122.8425,100
Dec 05, 2017123.72125.00123.15123.18123.1838,800
Dec 04, 2017126.33127.06123.90123.90123.9051,700
Dec 01, 2017125.43126.55124.00125.83125.8329,100
Nov 30, 2017124.33125.86124.33125.80125.8019,200
Nov 29, 2017124.36125.09123.71124.22124.2217,400
Nov 28, 2017123.87123.96122.87123.85123.8558,800
Nov 27, 2017124.56124.56123.38123.59123.5938,100
Nov 24, 2017124.69124.77124.25124.34124.345,000
Nov 22, 2017124.55124.76124.36124.59124.5913,300
Nov 21, 2017123.38124.07123.36124.05124.0521,800
Nov 20, 2017123.82124.26123.00123.01123.0146,300
Nov 17, 2017124.01124.45123.76124.34124.3418,300
Nov 16, 2017122.88124.23122.88124.02124.0232,300
Nov 15, 2017121.68123.23121.58122.49122.4939,500
Nov 14, 2017123.46123.66121.51122.45122.4533,600
Nov 13, 2017123.90124.06123.21123.69123.6915,700
Nov 10, 2017124.70124.90123.60124.80124.8017,600
Nov 09, 2017125.10125.10123.78124.81124.8136,800
Nov 08, 2017126.66126.66125.16125.47125.4712,000
Nov 07, 2017126.54126.54125.80126.21126.2127,700
Nov 06, 2017127.06127.37126.24126.24126.2456,300
Nov 03, 2017125.49127.37125.49127.23127.2327,800
Nov 02, 2017126.66126.74125.53125.80125.8031,000
Nov 01, 2017127.07127.07126.00126.34126.3429,300
Oct 31, 2017127.40127.40126.14126.52126.5234,600
Oct 30, 2017126.98128.29126.53127.13127.1343,200
Oct 27, 2017125.89127.09125.02126.98126.98184,600
Oct 26, 2017126.31126.85124.88126.26126.2679,400
Oct 25, 2017130.15130.31128.28128.98128.9824,300
Oct 24, 2017131.09131.09129.20130.18130.1863,700
Oct 23, 2017132.37132.67131.27131.31131.3125,900
Oct 20, 2017133.15133.15131.92132.55132.5529,200
Oct 19, 2017133.76134.65133.45134.17134.1735,000
Oct 18, 2017135.95135.99134.23134.25134.2518,600
Oct 17, 2017134.71136.33134.71135.77135.7720,100
Oct 16, 2017135.49136.76134.60135.14135.1447,200
Oct 13, 2017135.30135.63135.06135.28135.2815,900
Oct 12, 2017135.26135.83134.74135.11135.1113,800
Oct 11, 2017135.62135.70135.22135.70135.708,400
Oct 10, 2017135.91135.91135.16135.75135.755,800
Oct 09, 2017136.30136.30135.01135.32135.328,100
Oct 06, 2017135.79136.06135.19135.50135.508,800
Oct 05, 2017135.36135.89134.98135.86135.8618,500
Oct 04, 2017135.61135.80135.11135.73135.7316,600
Oct 03, 2017136.00136.00134.51135.44135.4419,400
Oct 02, 2017134.79135.91134.79135.87135.8722,300
Sep 29, 2017133.73134.18132.74134.13134.1315,600
Sep 28, 2017132.95133.55132.33133.14133.149,400
Sep 27, 2017133.68133.68133.06133.15133.157,600
Sep 26, 2017134.28134.87133.06133.12133.1213,000
Sep 25, 2017133.51134.72133.51134.46134.468,600
Sep 22, 2017133.05133.65132.73133.57133.578,400
Sep 21, 2017133.79134.06133.57133.63133.638,500
Sep 20, 2017133.83134.22133.16134.10134.1015,800
Sep 19, 2017134.29134.29133.02133.21133.2126,500
Sep 18, 2017134.89134.89133.76134.10134.1068,300
Sep 15, 2017134.35134.94134.06134.26134.269,300
Sep 14, 2017135.27135.76134.46134.56134.5611,400
Sep 13, 2017136.83136.83135.31135.66135.6615,800
Sep 12, 2017136.36136.45135.07136.45136.4517,500
Sep 11, 2017136.17136.25135.08135.86135.8619,100
Sep 08, 2017135.38136.21135.07135.43135.4312,700
Sep 07, 2017135.19136.49134.25136.07136.0711,000
Sep 06, 2017135.30135.69134.38135.29135.2914,100
Sep 05, 2017135.52135.69133.67134.91134.9120,100
Sep 01, 2017135.72136.36134.71136.09136.0935,600
Aug 31, 2017132.76135.40132.64135.23135.23161,900
Aug 30, 2017129.55132.26129.50131.72131.7230,900
Aug 29, 2017127.50128.73127.50128.49128.4910,700
Aug 28, 2017127.19128.89127.19128.29128.2918,100
Aug 25, 2017127.85128.13127.00127.00127.009,200
Aug 24, 2017127.12127.68126.32127.54127.5412,700
Aug 23, 2017126.49126.92126.44126.45126.459,100
Aug 22, 2017125.73127.42125.73127.18127.1813,500
Aug 21, 2017124.45125.16124.33124.97124.97123,300
Aug 18, 2017124.45125.46124.38124.50124.5019,200
Aug 17, 2017127.23127.23124.93124.95124.9516,500
Aug 16, 2017127.45127.76126.86127.04127.0410,300
Aug 15, 2017127.58127.58126.84126.84126.8417,100
Aug 14, 2017126.35127.25126.35126.99126.9910,000
Aug 11, 2017124.51126.21124.35125.82125.8226,800
Aug 10, 2017127.88127.88124.74124.89124.8932,400
Aug 09, 2017128.16129.18127.67128.69128.6936,200
Aug 08, 2017129.92129.94128.37128.57128.5722,100
Aug 07, 2017129.73130.30129.59130.19130.1912,900
Aug 04, 2017129.58129.69128.68129.50129.5015,100
Aug 03, 2017129.89130.04128.92129.42129.4226,800
Aug 02, 2017129.63129.90128.75129.90129.9013,100
Aug 01, 2017129.83129.83128.78129.16129.1611,800
Jul 31, 2017130.42130.82129.84129.84129.849,000
Jul 28, 2017129.09130.67129.09130.49130.4919,700
Jul 27, 2017132.94132.94129.16129.59129.5951,700
Jul 26, 2017130.98131.83130.98131.73131.7314,000
Jul 25, 2017133.00133.00130.85131.10131.1025,200
Jul 24, 2017131.19132.56130.90132.54132.5414,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...