BBH - VanEck Vectors Biotech ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019126.78127.68125.83127.68127.6859,900
Jan 17, 2019124.98126.89124.98126.12126.1225,600
Jan 16, 2019125.16126.34124.28124.43124.4322,100
Jan 15, 2019122.30125.00122.30124.68124.6818,700
Jan 14, 2019123.21123.21122.43122.60122.6010,200
Jan 11, 2019124.11124.50123.37124.34124.349,500
Jan 10, 2019122.22124.29121.77124.26124.2615,200
Jan 09, 2019122.65123.29122.05122.68122.6812,300
Jan 08, 2019121.65122.04119.39121.93121.9340,100
Jan 07, 2019117.84121.10117.84120.22120.2230,100
Jan 04, 2019113.40117.74113.40117.46117.469,300
Jan 03, 2019113.10113.97111.82111.95111.9552,100
Jan 02, 2019108.86111.79108.86111.15111.1518,900
Dec 31, 2018109.75111.60109.75110.72110.7295,200
Dec 28, 2018110.15110.94108.93109.27109.2763,500
Dec 27, 2018107.59109.60105.82109.60109.6021,300
Dec 26, 2018103.86108.87103.86108.86108.8692,100
Dec 24, 2018103.85105.50103.25103.76103.7637,000
Dec 21, 2018109.63109.63104.85105.02105.0250,600
Dec 20, 2018109.50110.85107.49108.62108.62394,500
Dec 20, 20180.551 Dividend
Dec 19, 2018113.09114.71109.49110.85110.3027,300
Dec 18, 2018115.80115.80112.14113.18112.6215,200
Dec 17, 2018116.14117.83114.60115.08114.5111,100
Dec 14, 2018117.46118.47116.73116.95116.378,900
Dec 13, 2018120.66121.04118.41118.92118.339,500
Dec 12, 2018121.10121.56120.28120.28119.686,100
Dec 11, 2018119.76120.19118.24118.85118.269,900
Dec 10, 2018118.41119.07116.01118.55117.9620,900
Dec 07, 2018122.00122.00117.88118.40117.818,900
Dec 06, 2018119.44122.07119.11122.07121.4639,400
Dec 04, 2018125.69126.69121.42121.59120.9912,800
Dec 03, 2018125.24127.26125.24126.07125.4458,800
Nov 30, 2018122.73124.32122.73124.32123.7030,200
Nov 29, 2018122.33123.77122.33122.82122.2123,000
Nov 28, 2018120.06123.02119.71123.00122.398,300
Nov 27, 2018118.91120.24118.91119.97119.374,200
Nov 26, 2018118.78120.00118.70119.97119.3711,900
Nov 23, 2018116.11118.76116.11118.20117.617,100
Nov 21, 2018117.30117.69116.74117.16116.5815,800
Nov 20, 2018116.05117.75115.42116.52115.9418,400
Nov 19, 2018119.57119.70116.79117.19116.6110,100
Nov 16, 2018118.21120.29118.21120.06119.469,600
Nov 15, 2018116.93119.37116.35118.79118.2011,200
Nov 14, 2018120.13120.13116.97117.12116.547,600
Nov 13, 2018119.95121.30119.16119.38118.796,400
Nov 12, 2018122.48122.48119.47119.57118.9820,900
Nov 09, 2018124.34124.34122.20122.97122.3611,800
Nov 08, 2018126.44126.85125.15125.28124.665,900
Nov 07, 2018123.47126.62123.47126.60125.9727,300
Nov 06, 2018123.74123.96122.79122.91122.304,300
Nov 05, 2018123.93123.97122.30123.81123.196,100
Nov 02, 2018124.14125.40122.28123.36122.7545,700
Nov 01, 2018119.73123.51119.73123.51122.9036,000
Oct 31, 2018120.00120.93119.31119.58118.9913,600
Oct 30, 2018117.07118.60116.72118.45117.8613,800
Oct 29, 2018119.91120.25115.00117.13116.5513,700
Oct 26, 2018115.81118.98115.81118.02117.4314,600
Oct 25, 2018116.46119.40115.39118.28117.6920,700
Oct 24, 2018123.22123.22116.07116.10115.5214,100
Oct 23, 2018122.67124.65120.84123.55122.9410,200
Oct 22, 2018126.11126.60124.03124.56123.9411,000
Oct 19, 2018128.02128.48125.76125.97125.347,000
Oct 18, 2018128.92129.10126.38127.48126.8513,600
Oct 17, 2018128.84129.48128.19129.42128.785,100
Oct 16, 2018126.03129.31126.03129.25128.618,900
Oct 15, 2018125.00125.49124.22124.47123.8512,300
Oct 12, 2018125.27125.71123.41125.24124.6219,300
Oct 11, 2018124.65125.64121.86122.95122.3422,800
Oct 10, 2018128.90129.08125.16125.16124.5423,500
Oct 09, 2018128.93130.40128.87129.58128.9411,600
Oct 08, 2018129.85130.42128.22129.35128.7115,700
Oct 05, 2018131.64132.32128.87130.50129.8522,600
Oct 04, 2018134.64134.64131.22131.63130.9817,100
Oct 03, 2018135.31135.50134.30135.08134.4134,500
Oct 02, 2018135.35135.48134.41134.79134.128,200
Oct 01, 2018136.32136.84135.09135.09134.4215,000
Sep 28, 2018135.67136.55135.57136.04135.3610,000
Sep 27, 2018134.41136.12134.41135.86135.1816,900
Sep 26, 2018134.89135.78134.41134.53133.8611,400
Sep 25, 2018133.90134.10133.54133.54132.884,500
Sep 24, 2018132.16133.40132.16133.40132.745,900
Sep 21, 2018133.30133.55132.00132.32131.6617,400
Sep 20, 2018131.41133.05131.41132.93132.2713,900
Sep 19, 2018130.62131.68130.62131.04130.396,600
Sep 18, 2018129.67131.51129.67131.21130.568,500
Sep 17, 2018130.49130.52129.58129.64129.0010,000
Sep 14, 2018131.62132.13130.75131.01130.366,900
Sep 13, 2018131.28131.72130.92131.70131.0515,100
Sep 12, 2018130.45130.84129.82130.72130.0712,000
Sep 11, 2018130.36130.60130.23130.49129.849,900
Sep 10, 2018130.89131.22130.83131.20130.554,400
Sep 07, 2018130.74131.36130.11130.68130.0320,400
Sep 06, 2018132.89132.89131.03131.44130.7910,700
Sep 05, 2018133.27133.97133.10133.28132.627,400
Sep 04, 2018134.41134.41132.11133.60132.949,700
Aug 31, 2018134.63135.50134.63135.18134.5114,800
Aug 30, 2018135.19135.41134.81135.16134.4916,300
Aug 29, 2018133.07135.13133.07134.99134.3225,400
Aug 28, 2018133.57133.67133.16133.38132.729,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...