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
2024-12-31 157.27 157.60 156.15 156.97 0.0M
2024-12-30 156.82 157.08 155.41 156.32 0.0M
2024-12-27 158.35 159.32 157.64 158.24 0.0M
2024-12-26 157.58 159.23 157.58 159.19 0.0M
2024-12-24 158.42 158.96 157.13 158.96 0.0M
2024-12-23 157.03 158.31 156.41 158.31 0.0M
2024-12-20 157.08 159.62 157.08 158.56 0.0M
2024-12-19 156.90 157.11 154.37 156.55 0.0M
2024-12-18 164.11 164.11 158.37 158.37 0.0M
2024-12-17 162.72 165.11 162.72 164.17 0.0M
2024-12-16 163.26 165.29 163.26 163.47 0.0M
2024-12-13 163.56 163.56 163.24 163.42 0.0M
2024-12-12 165.27 165.83 164.53 164.53 0.0M
2024-12-11 165.95 167.44 165.95 166.19 0.0M
2024-12-10 167.79 167.79 165.93 166.11 0.0M
2024-12-09 167.70 168.59 167.55 167.55 0.0M
2024-12-06 167.00 167.00 166.28 166.66 0.0M
2024-12-05 165.83 166.84 165.44 165.71 0.0M
2024-12-04 164.48 166.47 164.26 166.24 0.0M
2024-12-03 166.24 166.24 165.13 165.13 0.0M
2024-12-02 166.78 167.28 166.03 166.87 0.0M
2024-11-29 167.63 167.63 167.23 167.37 0.0M
2024-11-27 166.38 167.36 166.00 167.03 0.1M
2024-11-26 162.96 165.44 161.95 165.44 0.0M
2024-11-25 166.29 166.68 165.60 165.82 0.0M
2024-11-22 162.39 164.34 162.39 163.97 0.0M
2024-11-21 160.85 162.35 159.28 162.35 0.0M
2024-11-20 158.26 160.38 158.01 160.38 0.0M
2024-11-19 156.36 158.20 156.36 157.96 0.0M
2024-11-18 157.70 157.83 156.94 157.62 0.0M
2024-11-15 164.24 164.24 157.68 157.91 0.0M
2024-11-14 169.00 169.00 165.13 165.13 0.0M
2024-11-13 170.30 170.41 169.21 169.31 0.0M
2024-11-12 172.24 172.24 168.71 168.95 0.0M
2024-11-11 174.65 175.28 172.90 172.90 0.0M
2024-11-08 174.28 175.00 174.18 174.89 0.0M
2024-11-07 174.21 174.54 173.85 174.15 0.0M
2024-11-06 174.57 174.57 171.78 172.75 0.0M
2024-11-05 171.26 173.21 170.89 173.21 0.0M
2024-11-04 171.16 171.89 170.24 170.41 0.0M
2024-11-01 170.03 171.03 170.03 170.81 0.0M
2024-10-31 170.85 170.85 169.61 169.63 0.0M
2024-10-30 171.61 172.80 171.61 172.35 0.0M
2024-10-29 172.69 172.69 171.80 172.40 0.0M
2024-10-28 172.02 172.69 171.99 172.38 0.0M
2024-10-25 172.39 172.39 170.95 170.95 0.0M
2024-10-24 172.91 172.98 170.87 170.87 0.0M
2024-10-23 174.74 174.74 173.24 173.63 0.0M
2024-10-22 173.83 175.48 173.83 175.17 0.0M
2024-10-21 177.02 177.02 174.98 175.13 0.0M
2024-10-18 176.98 177.72 176.98 177.37 0.0M
2024-10-17 178.67 178.67 177.20 177.20 0.0M
2024-10-16 177.82 178.49 177.72 177.94 0.0M
2024-10-15 178.29 178.95 178.25 178.25 0.0M
2024-10-14 176.99 178.53 176.99 178.20 0.0M
2024-10-11 175.67 178.10 175.67 177.93 0.0M
2024-10-10 174.39 175.75 174.39 175.56 0.0M
2024-10-09 174.46 175.36 174.46 175.30 0.0M
2024-10-08 173.29 174.33 173.29 174.33 0.0M
2024-10-07 175.44 175.44 173.21 173.33 0.0M
2024-10-04 175.75 175.75 174.81 175.37 0.0M
2024-10-03 175.96 176.07 174.12 174.35 0.0M
2024-10-02 176.07 176.86 175.74 176.64 0.0M
2024-10-01 177.28 177.28 175.32 176.60 0.0M
2024-09-30 177.40 177.40 176.67 177.39 0.0M
2024-09-27 177.26 177.62 176.48 176.60 0.0M
2024-09-26 174.40 175.72 174.40 175.69 0.0M
2024-09-25 176.65 176.65 173.46 173.68 0.0M
2024-09-24 177.38 177.47 176.85 176.99 0.0M
2024-09-23 180.21 180.21 177.97 178.24 0.0M
2024-09-20 181.84 181.84 179.91 180.78 0.0M
2024-09-19 183.21 183.21 181.82 181.82 0.0M
2024-09-18 181.09 182.33 180.40 180.65 0.0M
2024-09-17 181.28 181.54 180.31 180.86 0.0M
2024-09-16 181.74 181.74 180.82 181.20 0.0M
2024-09-13 179.31 181.20 179.31 181.20 0.0M
2024-09-12 177.60 179.47 176.14 179.47 0.0M
2024-09-11 175.96 179.05 175.96 179.05 0.0M
2024-09-10 176.32 177.47 175.46 177.32 0.0M
2024-09-09 175.99 177.27 175.99 176.72 0.0M
2024-09-06 178.00 178.00 174.18 175.17 0.0M
2024-09-05 176.93 177.35 175.84 177.05 0.0M
2024-09-04 177.87 178.19 177.50 178.14 0.0M
2024-09-03 180.39 180.98 177.97 178.37 0.0M
2024-08-30 180.55 181.13 180.55 181.13 0.0M
2024-08-29 181.92 183.64 181.84 181.84 0.0M
2024-08-28 180.94 181.46 180.94 181.27 0.0M
2024-08-27 181.12 181.69 180.30 181.69 0.0M
2024-08-26 182.26 182.49 181.25 181.25 0.0M
2024-08-23 181.51 182.40 180.84 181.74 0.0M
2024-08-22 182.04 182.04 180.60 180.80 0.0M
2024-08-21 182.80 182.93 182.28 182.72 0.0M
2024-08-20 182.62 182.67 181.93 181.93 0.0M
2024-08-19 179.68 182.61 179.68 182.61 0.0M
2024-08-16 178.89 179.44 178.85 179.30 0.0M
2024-08-15 178.80 179.19 178.76 179.18 0.0M
2024-08-14 177.79 177.79 176.76 176.98 0.0M
2024-08-13 176.59 177.91 176.59 177.91 0.0M
2024-08-12 175.58 176.02 175.19 175.44 0.0M
2024-08-09 176.81 176.81 175.49 176.13 0.0M
2024-08-08 172.56 176.69 172.56 176.55 0.0M
2024-08-07 175.70 175.70 171.08 171.57 0.0M
2024-08-06 173.72 177.16 173.72 174.65 0.0M
2024-08-05 173.33 174.03 171.73 173.48 0.0M
2024-08-02 179.16 179.16 175.66 178.40 0.0M
2024-08-01 179.65 181.39 179.65 181.24 0.0M
2024-07-31 181.36 182.14 180.21 180.37 0.0M
2024-07-30 180.42 181.37 179.06 180.35 0.0M
2024-07-29 179.78 179.98 179.22 179.69 0.0M
2024-07-26 178.83 179.83 178.83 179.06 0.0M
2024-07-25 177.81 180.90 177.77 177.77 0.0M
2024-07-24 175.83 177.88 175.83 177.26 0.0M
2024-07-23 178.12 178.12 176.49 176.61 0.0M
2024-07-22 176.93 178.10 176.56 178.10 0.0M
2024-07-19 175.32 175.76 174.80 175.76 0.0M
2024-07-18 178.17 179.14 175.03 175.10 0.0M
2024-07-17 177.98 180.00 177.66 178.15 0.0M
2024-07-16 177.70 179.54 177.70 179.19 0.0M
2024-07-15 177.52 177.52 176.00 176.23 0.0M
2024-07-12 176.74 177.68 176.74 176.84 0.0M
2024-07-11 173.13 176.29 173.13 175.84 0.0M
2024-07-10 170.48 172.77 170.48 172.69 0.0M
2024-07-09 168.92 170.55 168.80 170.55 0.0M
2024-07-08 168.86 169.49 168.86 169.22 0.0M
2024-07-05 167.17 168.46 167.17 168.22 0.0M
2024-07-03 168.35 168.53 166.55 167.06 0.0M
2024-07-02 167.93 168.44 167.61 168.18 0.0M
2024-07-01 170.56 171.02 168.07 168.44 0.0M
2024-06-28 169.74 170.08 168.41 168.41 0.0M
2024-06-27 170.66 170.66 169.51 170.01 0.0M
2024-06-26 170.66 171.30 170.26 170.26 0.0M
2024-06-25 173.18 173.49 172.03 172.22 0.0M
2024-06-24 170.99 172.97 170.94 172.48 0.0M
2024-06-21 168.89 169.04 168.14 168.25 0.0M
2024-06-20 164.83 166.62 163.78 166.62 0.0M
2024-06-18 166.45 166.45 164.43 164.43 0.0M
2024-06-17 166.03 166.56 165.43 165.86 0.0M
2024-06-14 166.41 166.85 166.02 166.85 0.0M
2024-06-13 167.80 167.80 167.01 167.47 0.0M
2024-06-12 169.07 169.07 167.49 168.19 0.0M
2024-06-11 167.14 167.83 166.33 167.36 0.0M
2024-06-10 167.63 167.77 166.81 167.75 0.0M
2024-06-07 168.39 168.85 167.79 168.21 0.0M
2024-06-06 169.48 169.77 168.94 168.98 0.0M
2024-06-05 166.63 169.33 166.56 169.29 0.0M
2024-06-04 166.44 166.44 165.92 166.04 0.0M
2024-06-03 165.04 167.58 165.03 166.43 0.0M
2024-05-31 163.64 165.37 163.61 164.59 0.0M
2024-05-30 162.69 163.97 161.59 163.82 0.0M
2024-05-29 162.04 162.67 161.78 162.36 0.0M
2024-05-28 167.26 167.26 163.65 164.44 0.0M
2024-05-24 167.99 168.58 167.68 168.05 0.0M
2024-05-23 168.33 169.00 167.31 168.00 0.0M
2024-05-22 169.57 170.33 169.32 169.81 0.0M
2024-05-21 167.62 168.15 167.53 168.12 0.0M
2024-05-20 167.83 168.88 167.83 168.60 0.0M
2024-05-17 167.12 167.99 167.12 167.99 0.0M
2024-05-16 168.48 168.72 167.26 168.54 0.0M
2024-05-15 167.08 169.00 167.08 168.65 0.0M
2024-05-14 165.38 166.49 165.38 166.39 0.0M
2024-05-13 164.23 165.75 164.23 165.26 0.0M
2024-05-10 165.24 165.28 163.88 164.06 0.0M
2024-05-09 163.39 164.62 163.39 164.62 0.0M
2024-05-08 163.49 164.30 163.24 163.48 0.0M
2024-05-07 164.17 164.17 163.28 163.84 0.0M
2024-05-06 164.89 164.89 162.50 163.79 0.0M
2024-05-03 164.90 164.90 163.71 164.18 0.0M
2024-05-02 160.24 161.30 158.65 160.56 0.0M
2024-05-01 156.20 160.00 155.68 158.64 0.0M
2024-04-30 156.70 157.27 156.04 156.04 0.0M
2024-04-29 155.61 157.76 155.61 157.57 0.0M
2024-04-26 154.55 156.17 154.55 155.59 0.0M
2024-04-25 156.77 156.77 153.47 154.77 0.1M
2024-04-24 157.46 157.87 156.96 157.33 0.0M
2024-04-23 154.88 157.74 154.88 157.15 0.0M
2024-04-22 153.19 155.26 152.79 154.59 0.0M
2024-04-19 151.88 152.46 151.35 152.36 0.0M
2024-04-18 153.28 153.28 151.80 151.99 0.0M
2024-04-17 154.31 154.31 152.97 153.01 0.0M
2024-04-16 154.62 154.83 153.81 153.91 0.0M
2024-04-15 157.10 157.30 154.92 155.12 0.0M
2024-04-12 158.78 159.00 157.06 157.59 0.0M
2024-04-11 161.28 161.28 159.02 159.88 0.0M
2024-04-10 160.54 160.54 159.45 159.98 0.0M
2024-04-09 161.37 162.90 161.37 162.90 0.0M
2024-04-08 160.14 161.07 160.14 160.91 0.0M
2024-04-05 159.25 161.21 159.25 160.59 0.0M
2024-04-04 162.71 162.84 159.52 159.55 0.0M
2024-04-03 162.56 162.83 161.67 161.85 0.0M
2024-04-02 165.13 165.13 162.92 163.02 0.0M
2024-04-01 165.55 166.16 164.54 166.08 0.0M
2024-03-28 166.68 167.11 166.33 166.33 0.0M
2024-03-27 166.04 167.01 165.31 167.01 0.0M
2024-03-26 165.88 165.92 165.13 165.13 0.0M
2024-03-25 164.71 165.47 164.70 165.23 0.0M
2024-03-22 165.92 165.92 164.73 165.19 0.0M
2024-03-21 166.12 167.14 165.94 165.94 0.0M
2024-03-20 162.48 164.42 162.48 164.42 0.0M
2024-03-19 163.65 164.52 163.65 164.44 0.0M
2024-03-18 163.79 164.46 163.30 163.39 0.0M
2024-03-15 163.46 163.94 163.18 163.18 0.0M
2024-03-14 164.83 164.83 162.77 163.67 0.0M
2024-03-13 166.73 167.61 165.94 165.94 0.0M
2024-03-12 167.36 167.36 166.06 166.43 0.0M
2024-03-11 165.54 167.48 165.54 166.90 0.0M
2024-03-08 165.43 166.66 165.23 165.41 0.0M
2024-03-07 164.53 165.17 164.29 164.87 0.0M
2024-03-06 164.12 164.92 164.01 164.05 0.0M
2024-03-05 164.72 165.30 163.36 163.74 0.0M
2024-03-04 165.80 165.80 164.94 165.00 0.0M
2024-03-01 163.90 166.43 162.75 165.80 0.0M
2024-02-29 166.72 166.72 162.74 162.74 0.0M
2024-02-28 166.03 166.53 165.85 165.94 0.0M
2024-02-27 165.86 167.16 165.22 166.70 0.0M
2024-02-26 166.01 166.24 165.40 166.17 0.0M
2024-02-23 165.92 167.00 165.47 165.79 0.0M
2024-02-22 162.28 165.94 162.28 165.25 0.0M
2024-02-21 160.60 161.83 160.60 161.83 0.0M
2024-02-20 161.08 162.10 160.76 161.23 0.0M
2024-02-16 163.07 163.07 161.76 161.86 0.0M
2024-02-15 162.50 163.50 162.50 163.46 0.0M
2024-02-14 160.08 162.19 160.08 162.19 0.0M
2024-02-13 159.90 160.87 158.16 159.30 0.0M
2024-02-12 161.92 162.71 161.54 162.71 0.0M
2024-02-09 162.31 162.31 161.41 162.09 0.0M
2024-02-08 162.18 162.62 161.46 162.38 0.0M
2024-02-07 165.70 165.70 162.63 162.63 0.0M
2024-02-06 166.01 166.46 165.49 166.46 0.0M
2024-02-05 164.47 165.78 164.00 165.21 0.0M
2024-02-02 165.87 165.87 164.74 165.35 0.0M
2024-02-01 165.87 167.42 165.07 167.24 0.0M
2024-01-31 167.50 167.50 165.50 165.50 0.0M
2024-01-30 167.91 168.14 166.56 167.99 0.0M
2024-01-29 166.28 168.60 166.28 168.60 0.0M
2024-01-26 167.79 167.79 166.78 166.79 0.0M
2024-01-25 166.63 167.57 165.90 167.09 0.0M
2024-01-24 167.14 167.14 165.71 165.71 0.0M
2024-01-23 167.24 167.60 166.34 167.60 0.0M
2024-01-22 166.18 166.98 166.17 166.67 0.0M
2024-01-19 165.85 167.53 165.05 167.53 0.0M
2024-01-18 166.26 166.66 164.14 166.27 0.0M
2024-01-17 165.98 166.15 164.86 166.15 0.0M
2024-01-16 168.20 168.20 166.18 167.19 0.0M
2024-01-12 168.71 170.16 168.12 168.38 0.0M
2024-01-11 167.25 168.51 166.86 168.29 0.0M
2024-01-10 169.30 169.65 167.57 168.84 0.0M
2024-01-09 169.97 171.05 169.48 170.35 0.0M
2024-01-08 167.05 170.60 166.57 170.60 0.0M
2024-01-05 167.42 168.58 166.40 167.96 0.0M
2024-01-04 167.35 168.43 167.14 168.08 0.0M
2024-01-03 168.66 169.31 167.17 167.24 0.0M
2024-01-02 164.53 170.00 164.53 169.33 0.0M