BBH - VanEck Vectors Biotech ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2018125.00125.49124.22124.47124.4712,300
Oct 12, 2018125.27125.71123.41125.24125.2419,300
Oct 11, 2018124.65125.64121.86122.95122.9522,800
Oct 10, 2018128.90129.08125.16125.16125.1623,500
Oct 09, 2018128.93130.40128.87129.58129.5811,600
Oct 08, 2018129.85130.42128.22129.35129.3515,700
Oct 05, 2018131.64132.32128.87130.50130.5022,600
Oct 04, 2018134.64134.64131.22131.63131.6317,100
Oct 03, 2018135.31135.50134.30135.08135.0834,500
Oct 02, 2018135.35135.48134.41134.79134.798,200
Oct 01, 2018136.32136.84135.09135.09135.0915,000
Sep 28, 2018135.67136.55135.57136.04136.0410,000
Sep 27, 2018134.41136.12134.41135.86135.8616,900
Sep 26, 2018134.89135.78134.41134.53134.5311,400
Sep 25, 2018133.90134.10133.54133.54133.544,500
Sep 24, 2018132.16133.40132.16133.40133.405,900
Sep 21, 2018133.30133.55132.00132.32132.3217,400
Sep 20, 2018131.41133.05131.41132.93132.9313,900
Sep 19, 2018130.62131.68130.62131.04131.046,600
Sep 18, 2018129.67131.51129.67131.21131.218,500
Sep 17, 2018130.49130.52129.58129.64129.6410,000
Sep 14, 2018131.62132.13130.75131.01131.016,900
Sep 13, 2018131.28131.72130.92131.70131.7015,100
Sep 12, 2018130.45130.84129.82130.72130.7212,000
Sep 11, 2018130.36130.60130.23130.49130.499,900
Sep 10, 2018130.89131.22130.83131.20131.204,400
Sep 07, 2018130.74131.36130.11130.68130.6820,400
Sep 06, 2018132.89132.89131.03131.44131.4410,700
Sep 05, 2018133.27133.97133.10133.28133.287,400
Sep 04, 2018134.41134.41132.11133.60133.609,700
Aug 31, 2018134.63135.50134.63135.18135.1814,800
Aug 30, 2018135.19135.41134.81135.16135.1616,300
Aug 29, 2018133.07135.13133.07134.99134.9925,400
Aug 28, 2018133.57133.67133.16133.38133.389,200
Aug 27, 2018131.03133.33130.91133.19133.1916,400
Aug 24, 2018130.60130.99130.60130.81130.815,800
Aug 23, 2018131.37131.37129.99130.44130.447,000
Aug 22, 2018130.38131.56130.38131.38131.3810,200
Aug 21, 2018130.32130.87129.94130.63130.6315,800
Aug 20, 2018129.74129.74129.22129.46129.469,700
Aug 17, 2018129.05129.63128.67129.40129.407,000
Aug 16, 2018128.17129.57128.17129.41129.4110,900
Aug 15, 2018128.91129.06127.96128.06128.0633,500
Aug 14, 2018130.00130.33129.85129.98129.9810,600
Aug 13, 2018129.16129.77128.78129.27129.2710,100
Aug 10, 2018129.46130.29129.21129.21129.215,900
Aug 09, 2018130.05130.98129.79130.31130.3123,300
Aug 08, 2018130.49130.52130.06130.06130.067,200
Aug 07, 2018130.34131.43130.34131.28131.2811,000
Aug 06, 2018130.17130.22129.61129.61129.616,200
Aug 03, 2018130.80130.80130.02130.05130.059,900
Aug 02, 2018128.87131.00128.87130.77130.7710,900
Aug 01, 2018129.55129.90129.48129.60129.608,500
Jul 31, 2018127.31129.03127.31128.63128.634,500
Jul 30, 2018127.65127.65126.78126.86126.8611,000
Jul 27, 2018129.81129.81127.38127.98127.989,600
Jul 26, 2018130.22130.22128.50129.52129.527,600
Jul 25, 2018129.00131.03129.00130.74130.7414,700
Jul 24, 2018129.08130.55128.43128.86128.86183,500
Jul 23, 2018128.29128.52128.02128.07128.078,700
Jul 20, 2018128.44128.74128.10128.29128.296,700
Jul 19, 2018127.98128.83127.31128.53128.5311,200
Jul 18, 2018128.70128.70127.90128.38128.3811,700
Jul 17, 2018127.69128.88127.69128.56128.569,600
Jul 16, 2018128.79128.79127.56127.89127.899,800
Jul 13, 2018128.05129.07127.88128.69128.6912,000
Jul 12, 2018126.75128.28126.75128.28128.288,800
Jul 11, 2018125.81126.69125.81126.34126.3420,600
Jul 10, 2018126.78126.88126.41126.81126.8131,300
Jul 09, 2018126.87126.87125.90126.77126.7724,400
Jul 06, 2018123.33125.90123.05125.86125.8631,300
Jul 05, 2018120.90122.14120.81122.04122.0410,200
Jul 03, 2018120.83121.40120.66120.67120.673,000
Jul 02, 2018119.33120.45118.72120.32120.329,500
Jun 29, 2018118.62120.69118.62119.98119.9813,200
Jun 28, 2018116.63118.01115.90117.75117.7516,000
Jun 27, 2018118.75119.32116.82116.82116.8217,100
Jun 26, 2018120.03120.03117.96118.76118.7615,100
Jun 25, 2018121.11121.49119.05119.87119.8720,800
Jun 22, 2018121.99122.47121.49122.09122.0922,900
Jun 21, 2018122.88122.88121.80122.04122.0423,100
Jun 20, 2018121.80123.28121.80123.20123.208,200
Jun 19, 2018119.21121.61119.21121.60121.6034,700
Jun 18, 2018120.77120.77120.02120.66120.6613,500
Jun 15, 2018121.04122.28121.04122.02122.0213,100
Jun 14, 2018120.66122.21120.66121.98121.9831,300
Jun 13, 2018121.25121.80120.47120.58120.5818,500
Jun 12, 2018120.70121.36120.39121.17121.1713,800
Jun 11, 2018120.13120.89120.03120.48120.4813,500
Jun 08, 2018119.33120.64119.33120.44120.4416,800
Jun 07, 2018120.40120.40119.15119.67119.6721,900
Jun 06, 2018118.73120.14118.29119.94119.9425,800
Jun 05, 2018118.64118.72117.46118.20118.2035,500
Jun 04, 2018118.33119.02117.19118.49118.4985,100
Jun 01, 2018118.17119.81118.17119.80119.8024,100
May 31, 2018118.52118.79117.56117.95117.9513,600
May 30, 2018117.05118.62117.05118.38118.3813,800
May 29, 2018116.96117.26116.21116.94116.9411,700
May 25, 2018117.49118.07117.49117.66117.6613,000
May 24, 2018117.88117.96117.45117.60117.6010,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...