$115.27 +0.80 (%) VanEck Vct Biot Shs -

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBH historical data

Date Open High Low Close Volume
8/26/2016114.49116.09114.42115.2747,992
8/25/2016115.82116.56113.13114.4776,229
8/24/2016118.26119.75115.41115.5873,291
8/23/2016118.84119.41118.56118.6953,084
8/22/2016116.80118.51116.80118.4969,336
8/19/2016115.28115.90114.90115.2623,734
8/18/2016115.37116.32114.94115.6030,490
8/17/2016115.29115.63114.61115.5643,659
8/16/2016116.24116.67115.09115.1838,939
8/15/2016116.11117.00115.93116.7564,564
8/12/2016115.72115.87114.89115.7927,339
8/11/2016115.01115.85114.47115.6840,588
8/10/2016116.06116.32114.42114.7270,837
8/9/2016116.92116.92115.93116.1546,597
8/8/2016118.00118.02116.09116.5066,344
8/5/2016117.78118.52117.46117.7563,287
8/4/2016118.30118.52117.05117.38103,770
8/3/2016117.55118.25116.96118.0784,324
8/2/2016117.84118.45115.45117.51175,876
8/1/2016115.54118.46115.54117.52157,580
7/29/2016114.05115.40113.64115.35114,165
7/28/2016113.99114.40112.85114.1397,610
7/27/2016111.48113.93111.48113.78111,914
7/26/2016111.30112.01110.74111.3173,345
7/25/2016111.96112.81111.20112.6276,207
7/22/2016111.72112.45111.34111.85104,994
7/21/2016111.28111.88110.76111.47380,779
7/20/2016108.11110.48108.11110.2460,298
7/19/2016108.63109.59107.88108.0240,440
7/18/2016108.82109.49108.35109.1168,570
7/15/2016107.51109.34107.15108.7864,683
7/14/2016107.99107.99106.95107.4553,302
7/13/2016108.87108.94106.90106.9068,797
7/12/2016108.67109.27108.35108.4694,870
7/11/2016108.40109.00107.93107.9851,691
7/8/2016106.59108.69106.59108.4842,568
7/7/2016106.32106.99105.85106.6664,106
7/6/2016103.09106.07103.09105.8985,312
7/5/2016102.84104.13102.83103.5861,381
7/1/2016102.14104.71102.08104.3983,517
6/30/2016101.64102.46100.60102.3454,484
6/29/2016101.25101.80100.00101.4378,277
6/28/201697.6699.6697.6699.6085,322
6/27/201697.9498.7995.7796.23148,568
6/24/201699.80101.4398.8098.83159,914
6/23/2016102.69103.75102.12103.6642,809
6/22/2016100.81103.52100.40101.6199,340
6/21/2016102.34102.34100.11100.7187,216
6/20/2016102.61103.50102.03102.2064,545
6/17/2016103.59103.59101.48101.5172,233
6/16/2016102.73103.46102.00103.2953,251
6/15/2016104.49104.57103.36103.4545,038
6/14/2016103.99104.84102.83103.8564,141
6/13/2016104.72106.33104.24104.3467,615
6/10/2016106.18106.70105.05105.5977,449
6/9/2016108.74109.55107.57107.5859,168
6/8/2016109.55109.74108.67109.4160,150
6/7/2016110.30111.00109.09109.5171,016
6/6/2016111.18112.45109.99112.1267,307
6/3/2016111.84111.84109.55110.99122,199
6/2/2016110.32112.49110.32112.4746,965
6/1/2016109.74111.05109.56110.7439,968
5/31/2016109.76110.93109.76110.47107,521
5/27/2016108.51109.38108.18109.3348,521
5/26/2016108.05109.14108.00108.35135,212
5/25/2016108.72109.38108.27109.3194,569
5/24/2016106.43108.07105.99107.9388,271
5/23/2016104.92106.43104.92105.5260,672
5/20/2016103.91105.53103.71105.1067,001
5/19/2016104.21104.83102.63103.2874,168
5/18/2016103.27105.11103.10104.64122,667
5/17/2016104.52104.82103.26103.6588,989
5/16/2016103.26105.03103.10104.8079,958
5/13/2016101.79103.75101.79102.8376,617
5/12/2016103.86103.95101.24102.0892,175
5/11/2016106.05106.36103.36103.4258,002
5/10/2016105.92106.54104.74106.4680,505
5/9/2016103.28106.27103.28105.5571,059
5/6/2016103.38104.40102.16103.2277,464
5/5/2016103.59103.93102.62103.7581,200
5/4/2016104.54104.95102.87102.9198,140
5/3/2016106.16106.70105.22105.3759,163
5/2/2016106.72107.36105.31107.2940,500
4/29/2016108.25108.60105.39106.27137,718
4/28/2016109.45111.60108.11109.1777,355
4/27/2016111.28111.32109.63110.1749,086
4/26/2016112.87112.87110.70111.3045,238
4/25/2016112.53113.37112.26112.6141,912
4/22/2016112.99113.37111.37113.0284,568
4/21/2016110.74113.06110.54112.9863,993
4/20/2016110.58111.20110.11110.5933,823
4/19/2016111.54111.54109.75110.2167,781
4/18/2016110.51112.82110.40112.1877,630
4/15/2016110.64111.03109.63110.68416,506
4/14/2016110.31111.54110.31110.9461,744
4/13/2016109.79111.10109.29110.8164,206
4/12/2016107.68109.17106.95108.9766,118
4/11/2016109.60109.75107.43107.7075,810
4/8/2016110.97111.00108.32109.0869,615
4/7/2016111.84112.94109.70109.76152,838
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center