BBH - VanEck Vectors Biotech ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018117.49118.07117.49117.66117.6613,000
May 24, 2018117.88117.96117.45117.60117.6010,200
May 23, 2018117.45118.15117.43118.04118.045,800
May 22, 2018117.26118.17117.19117.66117.6610,600
May 21, 2018118.72118.73116.92117.23117.2312,200
May 18, 2018118.57118.61117.96118.50118.5017,100
May 17, 2018117.98118.03117.35117.83117.8310,800
May 16, 2018117.29118.55117.29118.28118.2829,000
May 15, 2018118.06118.07117.26117.50117.5013,400
May 14, 2018117.55119.66117.55118.83118.8316,800
May 11, 2018115.00118.05114.93117.70117.7025,000
May 10, 2018114.51115.87114.51115.10115.1042,400
May 09, 2018113.34114.81112.81114.53114.5313,900
May 08, 2018113.35114.25113.02113.30113.3034,900
May 07, 2018113.41114.34113.41113.77113.7730,000
May 04, 2018112.33113.93112.19113.29113.2933,700
May 03, 2018113.38113.66111.36112.34112.3423,000
May 02, 2018114.64114.78113.32113.39113.3917,400
May 01, 2018115.02115.74114.29115.69115.6918,500
Apr 30, 2018117.92117.92115.53115.53115.5313,700
Apr 27, 2018117.12117.94116.77117.50117.509,500
Apr 26, 2018115.79117.96115.64116.81116.8119,800
Apr 25, 2018114.97115.57114.40114.96114.9628,700
Apr 24, 2018116.92116.97114.43115.04115.0426,900
Apr 23, 2018116.65117.59116.36116.65116.6515,100
Apr 20, 2018117.12117.35116.38116.60116.6014,700
Apr 19, 2018118.52119.53117.13117.39117.3932,400
Apr 18, 2018119.20119.79118.76119.00119.0017,900
Apr 17, 2018117.84119.37117.84118.81118.8117,500
Apr 16, 2018118.30118.41117.13117.26117.2627,100
Apr 13, 2018118.67118.68117.21117.71117.7119,800
Apr 12, 2018117.55118.92117.55118.37118.3718,700
Apr 11, 2018116.78118.03116.66116.79116.7921,300
Apr 10, 2018116.76117.97116.12117.82117.8218,800
Apr 09, 2018114.78117.32114.66115.51115.5121,000
Apr 06, 2018115.64116.36113.36114.28114.2819,900
Apr 05, 2018119.96119.96117.88117.89117.8918,800
Apr 04, 2018114.46119.64114.46119.39119.3923,200
Apr 03, 2018116.30116.67114.25116.32116.3231,500
Apr 02, 2018118.70119.53114.57115.82115.8232,400
Mar 29, 2018120.06121.25119.54120.35120.3523,300
Mar 28, 2018118.92120.55118.63119.61119.6124,600
Mar 27, 2018120.00120.64117.38117.83117.8334,700
Mar 26, 2018118.73120.33116.94120.18120.18121,800
Mar 23, 2018120.15120.42117.27117.35117.3559,200
Mar 22, 2018121.70122.71120.11120.11120.1115,200
Mar 21, 2018123.69123.98122.92123.15123.1520,900
Mar 20, 2018123.55123.83122.95123.50123.508,600
Mar 19, 2018125.51125.83122.48123.63123.6333,900
Mar 16, 2018125.73126.73125.73126.23126.2316,700
Mar 15, 2018127.34127.54125.69125.98125.9869,600
Mar 14, 2018127.16127.60126.35126.71126.7115,000
Mar 13, 2018127.33128.20126.52126.89126.8926,800
Mar 12, 2018127.00127.53126.75127.28127.2811,600
Mar 09, 2018125.20126.74125.02126.73126.73509,300
Mar 08, 2018124.07125.00123.67124.78124.7841,500
Mar 07, 2018122.79124.06122.71124.06124.0620,000
Mar 06, 2018123.26123.51122.45123.45123.4517,600
Mar 05, 2018120.36122.89120.36122.85122.8518,900
Mar 02, 2018117.91121.24117.91120.96120.9654,500
Mar 01, 2018120.61121.11118.51119.06119.0657,200
Feb 28, 2018122.55123.00120.96121.00121.0024,300
Feb 27, 2018124.46125.12123.45123.45123.4512,300
Feb 26, 2018124.22125.07123.96124.83124.8380,900
Feb 23, 2018121.60124.04121.60124.04124.0444,700
Feb 22, 2018122.44123.20121.36121.36121.3661,900
Feb 21, 2018123.21124.59122.29122.29122.2931,700
Feb 20, 2018123.71124.85123.03123.19123.1931,300
Feb 16, 2018125.29126.10124.40124.75124.7514,900
Feb 15, 2018124.57125.21124.15125.21125.2116,600
Feb 14, 2018121.29124.64121.29124.22124.2227,200
Feb 13, 2018121.18122.00120.70121.60121.607,800
Feb 12, 2018120.99122.64120.30121.62121.6220,400
Feb 09, 2018119.66120.70115.50119.71119.7193,100
Feb 08, 2018123.80124.21118.50118.50118.5042,900
Feb 07, 2018123.54125.45122.70123.75123.7539,900
Feb 06, 2018119.31124.05119.31123.93123.9356,800
Feb 05, 2018126.00127.41121.48121.48121.4865,500
Feb 02, 2018128.49129.67127.42127.43127.4333,300
Feb 01, 2018129.69130.22128.79129.78129.7840,200
Jan 31, 2018132.40133.02129.22129.76129.7689,400
Jan 30, 2018132.82133.66132.01132.41132.4138,600
Jan 29, 2018133.41135.55133.36134.86134.86127,200
Jan 26, 2018132.66134.82132.66134.69134.6971,600
Jan 25, 2018133.04133.09131.71132.36132.3617,600
Jan 24, 2018133.19133.41131.40132.18132.1892,000
Jan 23, 2018131.52133.50131.52132.67132.6728,500
Jan 22, 2018129.35131.70129.35131.57131.5734,100
Jan 19, 2018128.72129.54128.72129.32129.3219,900
Jan 18, 2018128.03128.86127.87128.77128.7734,100
Jan 17, 2018128.98129.48128.31128.83128.8327,900
Jan 16, 2018129.46130.61128.55128.60128.6065,100
Jan 12, 2018128.49129.31128.37129.15129.1524,400
Jan 11, 2018128.85128.85127.93128.40128.4016,800
Jan 10, 2018128.69128.99127.45128.95128.95207,200
Jan 09, 2018127.03129.41127.03128.99128.9944,100
Jan 08, 2018128.48128.50126.11126.83126.8340,700
Jan 05, 2018128.10128.60127.67128.33128.3337,500
Jan 04, 2018129.51129.51127.88128.05128.0516,800
Jan 03, 2018128.00129.76127.57129.25129.2589,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...