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
2023-12-29 166.12 166.23 164.96 165.31 0.0M
2023-12-28 166.23 167.34 166.11 166.40 0.0M
2023-12-27 165.30 166.25 164.89 166.25 0.0M
2023-12-26 163.60 164.55 163.08 164.35 0.0M
2023-12-22 161.91 163.93 161.91 163.39 0.0M
2023-12-21 160.24 161.10 159.88 161.05 0.0M
2023-12-20 162.07 162.07 158.40 158.48 0.1M
2023-12-19 161.60 163.27 161.44 163.27 0.0M
2023-12-18 161.98 162.42 160.80 160.92 0.0M
2023-12-15 164.56 164.56 162.16 162.42 0.0M
2023-12-14 164.56 166.24 163.84 164.26 0.0M
2023-12-13 157.40 162.86 157.40 162.86 0.0M
2023-12-12 156.49 157.30 155.57 157.05 0.0M
2023-12-11 154.39 155.72 154.39 155.71 0.0M
2023-12-08 154.61 155.17 153.91 153.96 0.0M
2023-12-07 154.86 155.24 153.53 155.24 0.0M
2023-12-06 153.66 155.48 153.47 154.33 0.0M
2023-12-05 152.62 153.63 152.54 153.63 0.0M
2023-12-04 153.48 154.30 152.61 154.06 0.0M
2023-12-01 151.23 153.65 150.85 153.65 0.0M
2023-11-30 151.30 151.70 150.62 151.70 0.0M
2023-11-29 149.35 151.25 149.35 150.65 0.0M
2023-11-28 149.15 149.83 148.52 149.30 0.0M
2023-11-27 150.68 150.68 149.90 150.02 0.0M
2023-11-24 150.83 151.40 150.83 151.40 0.0M
2023-11-22 151.35 151.45 150.24 150.82 0.0M
2023-11-21 150.55 151.10 149.85 149.99 0.0M
2023-11-20 149.84 151.09 149.84 151.09 0.0M
2023-11-17 150.17 150.17 149.09 149.71 0.0M
2023-11-16 150.79 150.79 149.00 149.06 0.0M
2023-11-15 150.12 151.47 150.12 150.53 0.0M
2023-11-14 149.61 150.88 149.61 150.10 0.0M
2023-11-13 147.00 147.29 146.10 147.29 0.0M
2023-11-10 146.52 147.93 145.58 147.72 0.0M
2023-11-09 151.37 151.37 146.62 146.82 0.0M
2023-11-08 152.79 152.79 150.31 150.85 0.0M
2023-11-07 151.79 153.19 151.66 153.01 0.0M
2023-11-06 153.14 153.14 151.70 152.15 0.0M
2023-11-03 150.47 152.55 150.47 151.75 0.0M
2023-11-02 146.33 148.66 146.33 148.55 0.0M
2023-11-01 144.56 146.74 144.07 146.60 0.0M
2023-10-31 142.51 144.38 142.51 144.38 0.0M
2023-10-30 144.70 145.40 143.93 144.52 0.0M
2023-10-27 147.58 147.58 143.78 143.93 0.0M
2023-10-26 147.50 148.01 146.89 147.41 0.0M
2023-10-25 148.18 148.46 147.16 147.54 0.0M
2023-10-24 149.97 150.94 149.97 150.77 0.0M
2023-10-23 149.79 150.07 148.70 149.32 0.0M
2023-10-20 150.36 150.86 149.88 149.95 0.0M
2023-10-19 153.12 153.12 150.34 150.40 0.0M
2023-10-18 155.42 155.42 153.14 153.14 0.0M
2023-10-17 156.29 156.56 155.95 156.30 0.0M
2023-10-16 156.47 157.17 155.55 156.86 0.0M
2023-10-13 157.16 157.16 156.51 156.83 0.0M
2023-10-12 158.69 158.79 156.45 156.45 0.0M
2023-10-11 157.90 159.18 157.75 159.18 0.0M
2023-10-10 155.55 157.46 155.44 156.95 0.0M
2023-10-09 155.23 155.73 154.36 155.54 0.0M
2023-10-06 154.63 156.66 154.63 156.15 0.0M
2023-10-05 153.75 154.98 153.24 154.97 0.0M
2023-10-04 152.82 154.00 152.52 154.00 0.0M
2023-10-03 153.60 153.76 152.24 152.52 0.0M
2023-10-02 155.52 155.52 153.43 154.41 0.0M
2023-09-29 156.68 156.82 155.73 155.73 0.0M
2023-09-28 155.76 156.35 154.94 155.89 0.0M
2023-09-27 156.04 156.51 155.27 156.05 0.0M
2023-09-26 155.60 155.60 154.81 155.22 0.0M
2023-09-25 155.00 155.40 154.76 155.21 0.0M
2023-09-22 156.33 156.55 155.69 155.69 0.0M
2023-09-21 157.94 157.94 156.06 156.06 0.0M
2023-09-20 160.43 160.43 158.65 158.65 0.0M
2023-09-19 158.85 160.03 158.85 160.03 0.0M
2023-09-18 160.81 160.81 159.04 159.04 0.0M
2023-09-15 161.03 161.71 160.17 160.24 0.0M
2023-09-14 161.36 161.82 160.76 161.20 0.0M
2023-09-13 161.47 161.99 160.99 160.99 0.0M
2023-09-12 161.29 161.52 160.83 161.16 0.0M
2023-09-11 161.35 162.16 160.59 161.77 0.0M
2023-09-08 160.41 161.17 159.95 160.12 0.0M
2023-09-07 160.24 160.99 160.23 160.34 0.0M
2023-09-06 161.79 161.79 160.19 160.83 0.0M
2023-09-05 164.62 164.62 162.32 162.32 0.0M
2023-09-01 165.51 165.51 164.77 164.91 0.0M
2023-08-31 165.14 165.14 163.61 163.61 0.0M
2023-08-30 164.97 165.22 164.79 165.22 0.0M
2023-08-29 163.33 164.68 163.33 164.68 0.0M
2023-08-28 162.56 163.47 162.53 162.71 0.0M
2023-08-25 161.18 161.95 160.51 161.95 0.0M
2023-08-24 162.04 163.05 160.81 160.81 0.0M
2023-08-23 161.97 162.65 161.83 162.53 0.0M
2023-08-22 161.37 161.71 161.26 161.36 0.0M
2023-08-21 159.40 161.43 159.08 161.25 0.0M
2023-08-18 159.02 159.23 158.68 158.85 0.0M
2023-08-17 160.72 160.72 159.51 159.51 0.0M
2023-08-16 161.06 161.13 159.96 159.96 0.0M
2023-08-15 161.85 162.45 161.67 162.30 0.0M
2023-08-14 161.27 162.35 161.27 162.19 0.0M
2023-08-11 161.15 161.90 161.15 161.90 0.0M
2023-08-10 162.12 163.81 161.34 161.76 0.0M
2023-08-09 161.70 162.33 161.40 161.61 0.0M
2023-08-08 160.02 160.80 159.57 160.69 0.0M
2023-08-07 158.41 159.19 157.97 159.13 0.1M
2023-08-04 158.47 160.78 158.47 159.40 0.0M
2023-08-03 158.17 158.57 157.95 157.95 0.0M
2023-08-02 158.69 158.69 157.46 157.74 0.0M
2023-08-01 160.31 160.31 158.55 159.21 0.0M
2023-07-31 162.11 162.11 160.71 160.78 0.0M
2023-07-28 161.77 162.28 161.49 162.28 0.0M
2023-07-27 162.12 162.12 160.15 160.15 0.0M
2023-07-26 160.65 161.06 160.14 161.06 0.0M
2023-07-25 161.06 162.16 161.06 161.54 0.0M
2023-07-24 162.54 162.80 161.16 161.24 0.0M
2023-07-21 162.36 163.82 162.08 163.65 0.0M
2023-07-20 161.43 162.75 161.43 161.78 0.0M
2023-07-19 162.24 162.45 161.45 161.45 0.0M
2023-07-18 159.90 161.09 159.69 160.46 0.0M
2023-07-17 158.57 160.15 158.57 159.68 0.0M
2023-07-14 157.23 157.42 157.23 157.42 0.0M
2023-07-13 157.54 158.00 157.52 157.86 0.0M
2023-07-12 156.42 157.84 156.40 156.93 0.0M
2023-07-11 155.41 155.68 154.90 155.38 0.0M
2023-07-10 152.62 155.87 152.62 155.80 0.0M
2023-07-07 154.49 154.49 152.54 152.60 0.0M
2023-07-06 154.87 154.87 153.40 154.25 0.0M
2023-07-05 155.89 156.53 155.78 156.12 0.0M
2023-07-03 156.06 156.06 155.03 155.83 0.0M
2023-06-30 155.31 156.36 155.31 156.05 0.0M
2023-06-29 155.06 155.39 154.50 154.73 0.0M
2023-06-28 153.59 155.01 153.59 155.01 0.0M
2023-06-27 155.94 155.94 153.85 154.15 0.0M
2023-06-26 157.38 157.38 155.23 156.13 0.0M
2023-06-23 157.79 157.86 156.85 157.00 0.0M
2023-06-22 157.56 159.17 157.56 158.91 0.0M
2023-06-21 159.36 159.36 158.27 158.39 0.0M
2023-06-20 160.93 160.93 159.37 159.72 0.0M
2023-06-16 162.09 162.40 161.17 161.53 0.0M
2023-06-15 158.71 161.69 158.71 161.69 0.0M
2023-06-14 160.75 160.75 158.66 159.41 0.0M
2023-06-13 159.64 160.41 159.50 160.41 0.0M
2023-06-12 157.78 159.04 157.51 159.04 0.0M
2023-06-09 158.45 158.45 156.57 157.94 0.0M
2023-06-08 157.40 158.28 157.40 158.14 0.0M
2023-06-07 157.71 158.06 157.00 157.47 0.0M
2023-06-06 158.51 158.51 157.70 157.80 0.0M
2023-06-05 157.81 158.54 157.74 158.29 0.0M
2023-06-02 156.41 158.09 156.41 158.09 0.0M
2023-06-01 154.54 155.29 154.54 155.19 0.0M
2023-05-31 154.63 155.18 153.89 154.63 0.0M
2023-05-30 155.95 155.95 154.59 154.86 0.0M
2023-05-26 155.54 155.99 155.31 155.88 0.0M
2023-05-25 157.01 157.01 154.98 155.49 0.0M
2023-05-24 159.99 159.99 158.13 158.42 0.0M
2023-05-23 160.09 162.20 160.09 160.93 0.0M
2023-05-22 160.17 160.60 160.17 160.60 0.0M
2023-05-19 158.38 159.79 158.38 159.79 0.0M
2023-05-18 158.35 158.35 156.70 158.09 0.0M
2023-05-17 158.69 158.69 156.53 158.38 0.0M
2023-05-16 160.39 160.39 157.95 158.05 0.0M
2023-05-15 159.75 161.32 159.75 161.32 0.0M
2023-05-12 159.18 159.70 158.46 158.91 0.0M
2023-05-11 159.52 159.52 157.88 159.34 0.0M
2023-05-10 159.05 159.91 158.95 159.63 0.0M
2023-05-09 158.03 158.83 158.03 158.61 0.0M
2023-05-08 161.09 161.09 158.50 158.96 0.0M
2023-05-05 159.64 160.62 158.23 160.62 0.0M
2023-05-04 158.37 158.75 158.03 158.62 0.0M
2023-05-03 158.80 160.04 158.67 158.78 0.0M
2023-05-02 159.78 160.54 158.56 158.75 0.0M
2023-05-01 159.35 161.12 159.35 160.70 0.0M
2023-04-28 157.33 160.02 157.33 159.73 0.0M
2023-04-27 158.39 158.39 156.59 158.21 0.0M
2023-04-26 159.78 159.78 156.62 157.78 0.0M
2023-04-25 163.65 163.65 160.42 160.44 0.0M
2023-04-24 164.08 164.29 163.83 164.29 0.0M
2023-04-21 163.37 164.41 163.37 164.27 0.0M
2023-04-20 163.15 163.46 162.82 163.13 0.0M
2023-04-19 163.52 164.60 163.52 164.52 0.0M
2023-04-18 165.54 165.54 163.84 164.20 0.0M
2023-04-17 166.33 166.33 165.09 165.46 0.0M
2023-04-14 167.22 167.22 165.25 166.03 0.0M
2023-04-13 165.71 167.38 165.56 167.37 0.0M
2023-04-12 165.76 165.89 164.24 164.49 0.0M
2023-04-11 163.52 164.79 163.52 164.59 0.0M
2023-04-10 164.97 164.97 163.19 163.95 0.0M
2023-04-06 163.75 165.25 163.75 165.16 0.0M
2023-04-05 162.65 162.99 162.65 162.67 0.1M
2023-04-04 162.13 162.33 161.36 161.80 0.0M
2023-04-03 161.03 162.14 161.03 162.03 0.0M
2023-03-31 161.08 162.09 161.05 162.09 0.0M
2023-03-30 160.70 160.70 159.56 159.88 0.0M
2023-03-29 159.67 160.34 159.52 159.94 0.0M
2023-03-28 157.56 158.30 157.48 158.20 0.0M
2023-03-27 158.66 158.96 157.81 157.81 0.0M
2023-03-24 155.62 158.17 155.62 158.17 0.0M
2023-03-23 157.64 158.37 155.34 156.67 0.0M
2023-03-22 158.23 158.23 155.01 155.01 0.0M
2023-03-21 158.52 158.52 157.47 158.17 0.0M
2023-03-20 155.70 157.35 155.39 157.35 0.0M
2023-03-17 157.08 157.08 155.00 155.45 0.0M
2023-03-16 156.07 158.14 155.16 157.99 0.1M
2023-03-15 155.65 156.73 155.25 156.73 0.0M
2023-03-14 157.95 158.33 156.61 157.38 0.0M
2023-03-13 152.50 157.64 152.50 155.90 0.0M
2023-03-10 153.24 153.24 150.33 151.32 0.0M
2023-03-09 156.20 156.23 153.07 153.27 0.0M
2023-03-08 156.72 156.72 155.43 155.90 0.0M
2023-03-07 159.80 159.80 156.92 156.98 0.0M
2023-03-06 161.31 161.31 159.80 159.89 0.0M
2023-03-03 159.25 161.42 159.25 161.42 0.0M
2023-03-02 157.26 158.80 157.26 158.42 0.0M
2023-03-01 156.94 157.82 156.94 157.68 0.0M
2023-02-28 156.03 156.89 156.00 156.29 0.0M
2023-02-27 156.58 157.65 156.11 156.16 0.0M
2023-02-24 156.18 156.55 154.98 155.16 0.0M
2023-02-23 156.60 158.13 156.59 158.09 0.0M
2023-02-22 159.57 159.57 157.97 158.49 0.0M
2023-02-21 161.63 162.03 159.32 159.32 0.0M
2023-02-17 162.00 163.30 162.00 163.30 0.0M
2023-02-16 163.22 164.40 162.95 163.15 0.0M
2023-02-15 163.61 164.77 163.27 164.77 0.0M
2023-02-14 165.23 165.24 163.74 164.91 0.0M
2023-02-13 162.62 165.51 162.60 165.51 0.0M
2023-02-10 162.24 163.06 162.20 162.73 0.0M
2023-02-09 165.31 165.31 162.44 162.67 0.0M
2023-02-08 166.66 166.66 164.10 164.10 0.0M
2023-02-07 165.17 167.51 164.84 167.16 0.0M
2023-02-06 166.48 167.61 165.86 166.04 0.0M
2023-02-03 167.65 169.00 167.13 167.31 0.0M
2023-02-02 168.24 168.40 167.05 168.40 0.0M
2023-02-01 167.83 168.29 164.91 167.84 0.0M
2023-01-31 167.10 167.75 166.22 167.74 0.0M
2023-01-30 168.16 168.16 165.80 166.02 0.0M
2023-01-27 168.49 169.50 168.49 169.07 0.0M
2023-01-26 169.66 169.66 167.27 169.03 0.0M
2023-01-25 167.69 168.21 166.74 168.21 0.1M
2023-01-24 168.82 168.91 168.11 168.63 0.0M
2023-01-23 167.76 169.50 167.36 169.50 0.0M
2023-01-20 166.22 167.49 165.49 167.49 0.0M
2023-01-19 166.01 166.55 165.19 165.93 0.0M
2023-01-18 169.27 169.27 167.10 167.27 0.0M
2023-01-17 167.52 168.52 167.52 168.03 0.0M
2023-01-13 166.12 168.27 166.12 168.27 0.0M
2023-01-12 166.67 167.14 163.88 166.82 0.0M
2023-01-11 165.33 167.25 164.79 167.25 0.0M
2023-01-10 160.72 165.00 160.72 164.97 0.0M
2023-01-09 162.26 162.99 161.32 161.44 0.0M
2023-01-06 160.90 163.64 159.38 162.62 0.0M
2023-01-05 160.00 161.18 160.00 160.36 0.0M
2023-01-04 160.44 161.08 160.25 161.08 0.0M
2023-01-03 160.63 160.63 158.22 158.61 0.0M