$106.42 0.00 (%) VanEck Vct Biot Shs - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBH historical data

Date Open High Low Close Volume
12/7/2016106.91107.26104.64106.42116,358
12/6/2016107.44109.07107.44108.7953,213
12/5/2016107.87108.93107.38107.9027,704
12/2/2016106.76108.13106.30107.3162,654
12/1/2016109.42109.42106.83107.0661,087
11/30/2016111.59111.59108.81108.8248,894
11/29/2016111.55112.07110.58111.3147,887
11/28/2016111.62111.62110.56110.6187,919
11/25/2016111.88112.50110.97111.9013,007
11/23/2016108.04111.71108.04111.6686,214
11/21/2016112.07112.68111.95112.5551,262
11/18/2016113.84113.84111.82111.9176,797
11/17/2016112.09113.60111.70113.5589,343
11/16/2016113.62114.05112.29112.3266,278
11/15/2016114.00114.00111.95113.7682,422
11/14/2016113.93114.75112.61114.58118,742
11/11/2016114.94114.94111.91113.37103,279
11/10/2016117.19117.19114.07115.54212,610
11/9/2016113.95116.42110.65114.15371,986
11/8/2016104.34106.72104.12105.51163,441
11/7/2016103.07105.08102.85104.72165,108
11/4/201699.60102.4299.60101.38281,283
11/3/2016102.08102.4299.6599.80314,462
11/2/2016103.22103.63101.75101.75127,255
11/1/2016102.82104.13102.19103.89187,557
10/31/2016104.39104.82102.80102.82211,760
10/28/2016105.58105.58103.09104.25303,772
10/27/2016106.86107.88106.28106.3993,143
10/26/2016105.74106.90105.28105.8242,598
10/24/2016107.30107.30106.20106.2240,608
10/21/2016107.48107.48106.52106.8447,179
10/20/2016106.83107.89106.64107.53129,065
10/19/2016107.44107.56106.69106.7059,874
10/18/2016106.99108.00106.99107.4038,413
10/17/2016105.28106.82104.82106.1064,030
10/14/2016108.20108.22105.80105.8068,308
10/13/2016106.44108.34106.26107.63120,493
10/12/2016109.64110.01107.42107.43236,849
10/11/2016111.91112.37109.03109.8396,701
10/10/2016113.86114.61113.86114.0844,179
10/7/2016113.06113.42111.98113.1241,863
10/6/2016113.55113.89112.72112.9259,756
10/5/2016114.87116.10114.85115.3029,632
10/4/2016115.21115.60114.21114.5038,158
10/3/2016115.07115.14113.69115.1045,368
9/30/2016114.28115.73113.33115.2142,222
9/29/2016116.79117.02113.82114.1062,820
9/28/2016117.91117.97116.36116.8653,532
9/27/2016116.51117.81116.19117.8135,256
9/26/2016117.86117.86116.83117.0267,457
9/23/2016118.93119.76118.57118.5726,623
9/22/2016118.76119.36117.90119.1738,515
9/21/2016118.03118.45116.10118.1736,169
9/20/2016117.63118.25117.15117.6987,321
9/19/2016117.24117.82116.51116.6682,201
9/16/2016115.70117.16115.70116.9759,609
9/15/2016114.94116.56114.44116.3035,228
9/14/2016114.64116.26114.48114.9044,557
9/13/2016115.03115.04113.11114.1047,229
9/12/2016112.50116.11112.50115.9480,556
9/9/2016115.28115.35113.14113.1458,458
9/8/2016115.55116.42115.10116.3037,750
9/7/2016115.48116.15114.98115.5959,858
9/6/2016114.54115.69114.33115.2153,648
9/2/2016114.14114.42113.35113.7038,777
9/1/2016113.59113.94112.90113.7956,533
8/31/2016114.01114.35113.42113.6937,440
8/30/2016114.48115.16114.02114.1642,028
8/29/2016115.47115.47114.29114.7739,636
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center