VanEck Biotech ETF

BBH
🏛️ usa →
162.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 159.46 159.88 157.48 159.74 0.0M
2022-12-29 158.87 161.37 158.87 160.26 0.0M
2022-12-28 159.29 159.29 157.28 157.28 0.0M
2022-12-27 160.10 160.55 158.60 158.97 0.0M
2022-12-23 164.57 164.57 161.73 162.16 0.0M
2022-12-22 163.08 164.44 162.05 164.26 0.0M
2022-12-21 163.05 164.87 161.98 164.27 0.0M
2022-12-20 159.47 162.72 159.32 162.03 0.0M
2022-12-19 161.65 162.20 160.05 160.42 0.0M
2022-12-16 165.06 165.12 163.23 164.18 0.0M
2022-12-15 167.56 167.69 164.84 165.75 0.0M
2022-12-14 166.91 170.09 166.67 168.30 0.0M
2022-12-13 170.06 170.25 166.95 167.77 0.0M
2022-12-12 163.94 164.72 163.46 164.72 0.0M
2022-12-09 167.56 167.56 164.47 164.55 0.0M
2022-12-08 167.55 167.98 167.20 167.98 0.0M
2022-12-07 164.80 165.84 164.38 165.57 0.0M
2022-12-06 167.11 167.11 163.03 164.35 0.0M
2022-12-05 168.80 168.80 165.91 166.47 0.0M
2022-12-02 167.48 170.15 167.01 170.13 0.0M
2022-12-01 168.24 169.45 168.24 169.45 0.0M
2022-11-30 165.27 168.39 163.84 168.16 0.0M
2022-11-29 165.02 165.02 163.36 163.66 0.0M
2022-11-28 165.31 167.59 164.18 164.31 0.0M
2022-11-25 165.35 165.42 165.32 165.42 0.0M
2022-11-23 165.86 166.29 165.24 165.24 0.0M
2022-11-22 165.60 165.83 163.89 165.66 0.0M
2022-11-21 165.85 166.09 164.91 165.31 0.0M
2022-11-18 166.11 166.11 164.81 165.70 0.0M
2022-11-17 164.52 166.14 164.18 165.36 0.0M
2022-11-16 167.04 168.16 166.18 166.24 0.0M
2022-11-15 167.94 168.37 165.15 166.95 0.1M
2022-11-14 165.48 168.08 165.48 165.88 0.0M
2022-11-11 162.96 165.35 161.85 165.02 0.0M
2022-11-10 163.57 164.89 162.35 164.76 0.0M
2022-11-09 161.18 162.50 159.98 160.11 0.0M
2022-11-08 160.01 163.46 159.66 161.27 0.0M
2022-11-07 157.17 159.63 157.17 159.38 0.0M
2022-11-04 157.04 157.95 154.93 157.62 0.0M
2022-11-03 153.48 156.81 153.26 156.25 0.0M
2022-11-02 158.20 159.95 155.53 155.59 0.0M
2022-11-01 158.28 158.95 157.43 158.11 0.0M
2022-10-31 156.72 157.43 156.57 157.23 0.0M
2022-10-28 154.12 158.04 153.54 157.97 0.0M
2022-10-27 155.08 155.08 151.80 151.91 0.0M
2022-10-26 154.77 155.66 154.32 154.72 0.0M
2022-10-25 149.92 152.28 149.92 152.04 0.0M
2022-10-24 146.74 149.24 146.50 149.14 0.1M
2022-10-21 142.90 146.56 142.90 146.56 0.0M
2022-10-20 143.32 144.29 142.37 142.49 0.0M
2022-10-19 147.22 147.22 143.53 143.82 0.0M
2022-10-18 150.36 150.68 148.14 148.70 0.0M
2022-10-17 147.63 148.91 147.46 148.64 0.0M
2022-10-14 149.00 149.00 145.22 145.46 0.0M
2022-10-13 140.95 147.30 140.95 147.06 0.0M
2022-10-12 144.26 144.83 143.79 143.85 0.0M
2022-10-11 143.08 144.51 141.78 142.86 0.0M
2022-10-10 143.55 143.55 141.67 142.65 0.0M
2022-10-07 144.38 145.06 142.77 143.08 0.0M
2022-10-06 148.01 148.52 146.65 147.20 0.0M
2022-10-05 147.03 149.07 145.88 148.45 0.0M
2022-10-04 146.54 147.72 146.29 147.53 0.0M
2022-10-03 141.81 143.95 141.60 143.41 0.1M
2022-09-30 141.73 143.63 140.41 140.78 0.0M
2022-09-29 142.90 142.90 140.56 141.51 0.0M
2022-09-28 142.00 144.15 141.48 143.75 0.0M
2022-09-27 138.74 139.73 137.47 137.86 0.0M
2022-09-26 138.67 139.20 136.76 136.76 0.0M
2022-09-23 139.13 139.44 137.58 138.69 0.0M
2022-09-22 140.54 140.76 139.50 140.20 0.0M
2022-09-21 144.34 145.42 141.01 141.14 0.0M
2022-09-20 143.62 145.04 143.27 143.99 0.0M
2022-09-19 146.02 146.02 143.27 145.10 0.0M
2022-09-16 145.76 147.05 145.17 147.05 0.0M
2022-09-15 146.74 148.57 146.22 147.60 0.0M
2022-09-14 147.21 147.37 145.80 146.78 0.0M
2022-09-13 149.91 150.22 146.49 146.49 0.0M
2022-09-12 154.15 154.17 152.99 153.63 0.0M
2022-09-09 152.86 154.47 152.86 154.47 0.0M
2022-09-08 146.21 152.32 146.21 152.21 0.0M
2022-09-07 144.00 148.00 144.00 147.75 0.0M
2022-09-06 145.46 145.61 143.57 143.66 0.0M
2022-09-02 149.18 149.18 144.76 145.36 0.0M
2022-09-01 144.81 148.09 144.39 147.92 0.0M
2022-08-31 147.86 148.14 145.82 145.98 0.0M
2022-08-30 147.46 147.46 145.69 146.10 0.0M
2022-08-29 146.67 147.78 145.70 147.00 0.0M
2022-08-26 152.98 152.98 147.82 147.96 0.0M
2022-08-25 152.50 153.13 151.70 153.13 0.0M
2022-08-24 149.89 152.46 149.89 152.14 0.0M
2022-08-23 151.00 151.00 149.41 150.57 0.0M
2022-08-22 152.80 153.22 151.14 151.56 0.0M
2022-08-19 154.35 154.75 153.64 154.24 0.0M
2022-08-18 157.69 157.69 155.08 155.52 0.0M
2022-08-17 159.93 160.41 157.52 157.76 0.0M
2022-08-16 163.20 163.21 160.70 161.13 0.0M
2022-08-15 161.21 163.65 160.81 163.51 0.0M
2022-08-12 160.54 161.00 159.54 160.48 0.0M
2022-08-11 162.72 163.67 160.12 160.32 0.0M
2022-08-10 159.24 161.79 159.24 161.79 0.0M
2022-08-09 160.74 160.78 157.52 157.99 0.0M
2022-08-08 161.06 163.16 160.43 161.47 0.0M
2022-08-05 159.21 161.19 158.95 161.08 0.0M
2022-08-04 157.97 161.81 157.97 161.34 0.0M
2022-08-03 156.98 160.13 156.98 159.20 0.0M
2022-08-02 152.01 154.28 152.01 152.76 0.0M
2022-08-01 153.97 154.19 152.48 152.58 0.0M
2022-07-29 153.90 154.81 153.07 154.31 0.0M
2022-07-28 153.58 154.97 150.86 154.50 0.0M
2022-07-27 152.86 153.90 151.15 153.75 0.0M
2022-07-26 151.91 153.56 150.76 152.46 0.0M
2022-07-25 150.52 152.29 150.52 152.14 0.0M
2022-07-22 153.99 155.60 151.10 151.57 0.0M
2022-07-21 153.11 154.70 152.98 154.43 0.0M
2022-07-20 153.24 154.60 152.12 153.07 0.0M
2022-07-19 150.61 153.05 149.78 152.80 0.0M
2022-07-18 153.80 153.80 148.23 148.64 0.0M
2022-07-15 150.50 152.78 148.93 152.63 0.0M
2022-07-14 150.50 150.50 148.40 149.62 0.0M
2022-07-13 151.29 153.76 150.80 152.38 0.0M
2022-07-12 154.34 154.77 151.76 153.39 0.0M
2022-07-11 156.60 156.60 154.06 154.44 0.0M
2022-07-08 155.79 158.08 155.61 157.00 0.0M
2022-07-07 153.08 156.69 152.96 156.69 0.0M
2022-07-06 152.80 153.13 151.49 152.46 0.0M
2022-07-05 147.26 152.52 147.26 152.46 0.0M
2022-07-01 145.85 149.15 145.64 149.08 0.0M
2022-06-30 146.75 147.42 144.01 145.79 0.0M
2022-06-29 144.91 147.15 144.83 146.75 0.0M
2022-06-28 149.12 149.40 145.57 145.83 0.0M
2022-06-27 149.86 149.86 148.03 149.09 0.0M
2022-06-24 147.76 149.67 146.31 149.52 0.0M
2022-06-23 141.71 146.61 141.71 146.43 0.0M
2022-06-22 137.98 142.45 137.98 141.01 0.0M
2022-06-21 138.85 140.18 138.85 139.16 0.1M
2022-06-17 133.25 137.96 133.25 136.83 0.1M
2022-06-16 132.91 133.30 131.12 132.72 0.0M
2022-06-15 135.15 137.20 133.66 135.98 0.0M
2022-06-14 132.76 133.46 131.57 133.13 0.0M
2022-06-13 134.60 135.69 132.40 132.48 0.0M
2022-06-10 140.79 140.83 137.89 138.33 0.0M
2022-06-09 147.81 147.81 142.74 142.74 0.0M
2022-06-08 147.49 150.11 147.49 148.74 0.0M
2022-06-07 144.60 148.03 144.09 147.49 0.1M
2022-06-06 147.12 147.12 144.36 145.14 0.0M
2022-06-03 145.65 147.21 145.32 145.75 0.0M
2022-06-02 144.91 146.90 143.32 146.81 0.0M
2022-06-01 148.61 149.60 145.03 146.22 0.0M
2022-05-31 151.02 151.02 147.14 147.99 0.0M
2022-05-27 147.00 151.62 147.00 151.48 0.0M
2022-05-26 145.46 146.81 145.00 146.35 0.0M
2022-05-25 143.79 145.63 143.01 144.95 0.0M
2022-05-24 145.89 145.89 143.30 144.35 0.0M
2022-05-23 147.47 147.47 145.81 146.53 0.0M
2022-05-20 146.66 146.75 142.83 145.83 0.0M
2022-05-19 142.86 146.87 142.86 145.50 0.0M
2022-05-18 145.07 145.77 142.72 143.26 0.1M
2022-05-17 145.07 146.75 143.97 146.54 0.0M
2022-05-16 142.00 144.39 142.00 142.86 0.0M
2022-05-13 141.24 143.65 140.97 143.14 0.0M
2022-05-12 133.77 139.05 133.45 138.97 0.0M
2022-05-11 137.33 139.40 134.61 134.84 0.0M
2022-05-10 138.58 140.49 137.21 139.28 0.1M
2022-05-09 140.73 141.68 136.12 136.73 0.0M
2022-05-06 145.85 145.85 141.75 142.58 0.0M
2022-05-05 151.05 151.41 146.56 147.33 0.0M
2022-05-04 148.66 153.37 146.79 153.10 0.0M
2022-05-03 149.46 150.56 148.36 149.46 0.0M
2022-05-02 146.14 148.52 144.98 148.52 0.0M
2022-04-29 149.77 152.91 146.38 146.38 0.0M
2022-04-28 149.78 149.90 145.70 149.45 0.0M
2022-04-27 150.15 151.90 149.29 150.02 0.0M
2022-04-26 154.65 154.65 149.86 149.93 0.0M
2022-04-25 153.77 155.59 152.38 155.59 0.0M
2022-04-22 158.18 158.35 154.30 154.30 0.0M
2022-04-21 163.27 163.27 158.25 158.25 0.0M
2022-04-20 162.38 162.97 160.83 161.97 0.0M
2022-04-19 159.84 161.87 159.30 161.42 0.0M
2022-04-18 163.98 163.98 159.66 160.14 0.0M
2022-04-14 165.72 166.18 164.33 164.50 0.0M
2022-04-13 162.65 166.39 162.05 166.39 0.0M
2022-04-12 164.60 164.93 161.08 162.09 0.0M
2022-04-11 165.53 165.86 163.22 163.56 0.0M
2022-04-08 166.70 168.48 166.70 166.88 0.0M
2022-04-07 164.33 167.27 164.01 166.62 0.0M
2022-04-06 162.98 164.15 162.37 164.06 0.0M
2022-04-05 166.62 168.02 164.44 164.70 0.0M
2022-04-04 167.27 167.59 166.39 167.33 0.0M
2022-04-01 162.88 165.96 162.88 165.93 0.0M
2022-03-31 164.27 164.27 162.13 162.13 0.0M
2022-03-30 165.48 166.70 163.46 163.77 0.0M
2022-03-29 162.22 165.79 162.22 165.41 0.0M
2022-03-28 160.71 160.98 158.18 160.98 0.0M
2022-03-25 161.75 161.75 157.93 159.14 0.0M
2022-03-24 159.37 161.34 159.29 161.26 0.0M
2022-03-23 162.95 162.95 159.00 159.14 0.0M
2022-03-22 160.80 163.45 159.56 163.33 0.0M
2022-03-21 161.51 162.27 159.26 160.15 0.0M
2022-03-18 158.85 161.92 158.85 161.90 0.0M
2022-03-17 154.90 158.80 154.90 158.80 0.0M
2022-03-16 151.35 156.09 151.35 155.97 0.0M
2022-03-15 149.69 149.72 147.92 149.67 0.0M
2022-03-14 149.11 152.97 147.81 148.28 0.0M
2022-03-11 152.01 152.80 148.02 148.02 0.0M
2022-03-10 150.68 151.40 148.64 151.06 0.0M
2022-03-09 151.89 153.36 151.49 152.72 0.0M
2022-03-08 147.85 152.97 146.88 149.14 0.1M
2022-03-07 150.78 153.28 149.31 149.39 0.0M
2022-03-04 152.64 154.12 152.19 152.66 0.0M
2022-03-03 158.02 158.02 153.94 154.68 0.0M
2022-03-02 155.64 157.40 153.73 156.60 0.0M
2022-03-01 157.22 158.55 155.11 155.77 0.0M
2022-02-28 155.52 157.40 155.09 157.06 0.0M
2022-02-25 155.40 157.44 154.42 157.44 0.0M
2022-02-24 147.80 155.03 147.80 155.03 0.0M
2022-02-23 154.84 154.84 150.41 150.71 0.0M
2022-02-22 153.35 154.98 152.38 153.06 0.0M
2022-02-18 155.00 156.28 153.09 153.90 0.0M
2022-02-17 158.34 158.34 155.21 155.29 0.0M
2022-02-16 157.97 160.41 157.70 159.90 0.0M
2022-02-15 159.60 160.52 158.10 160.10 0.0M
2022-02-14 160.57 160.61 157.00 157.66 0.0M
2022-02-11 163.89 165.40 161.66 161.73 0.0M
2022-02-10 164.68 168.06 162.98 163.90 0.0M
2022-02-09 165.69 168.52 165.69 168.20 0.0M
2022-02-08 163.62 165.02 162.15 164.25 0.0M
2022-02-07 164.39 166.13 163.86 164.69 0.0M
2022-02-04 162.97 165.46 162.97 164.29 0.0M
2022-02-03 164.63 166.14 163.95 164.25 0.0M
2022-02-02 166.74 167.95 165.44 167.67 0.0M
2022-02-01 166.10 168.22 165.05 168.01 0.0M
2022-01-31 161.22 165.07 161.22 164.90 0.0M
2022-01-28 154.48 160.74 153.77 160.74 0.0M
2022-01-27 158.32 158.89 154.97 155.07 0.0M
2022-01-26 159.51 161.84 156.00 156.73 0.1M
2022-01-25 159.75 161.35 157.64 158.40 0.1M
2022-01-24 159.17 162.17 153.39 162.17 0.1M
2022-01-21 163.00 164.48 161.00 161.10 0.0M
2022-01-20 166.21 168.00 163.48 163.96 0.0M
2022-01-19 167.84 168.67 165.00 165.02 0.0M
2022-01-18 170.18 170.45 167.00 167.17 0.0M
2022-01-14 171.43 173.66 170.46 173.62 0.0M
2022-01-13 178.25 178.25 173.23 173.31 0.0M
2022-01-12 180.29 180.61 178.32 178.63 0.0M
2022-01-11 178.00 180.35 177.28 180.26 0.0M
2022-01-10 173.39 178.46 173.00 178.46 0.0M
2022-01-07 175.27 177.64 174.43 174.43 0.0M
2022-01-06 175.01 176.97 172.99 175.68 0.0M
2022-01-05 181.14 183.57 175.37 175.55 0.0M
2022-01-04 185.14 185.50 181.05 182.51 0.0M
2022-01-03 188.95 188.95 184.67 186.49 0.0M