$103.75 +0.84 (%) VanEck Vct Biot Shs -

May. 5, 2016 | 03:59 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
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
4/6/2016107.10112.35107.10112.35188,168
4/5/2016106.17107.99105.97106.67150,355
4/4/2016106.61108.34106.34106.96180,538
4/1/2016103.33106.43102.67106.23117,353
3/31/2016100.84104.78100.84103.68101,854
3/30/2016102.29103.88100.87101.0856,724
3/29/2016100.34101.8198.93101.78161,204
3/28/2016102.45102.65100.94101.0657,737
3/24/2016100.56103.4699.83102.0979,517
3/23/2016103.70104.55101.30101.3870,216
3/22/2016101.53104.44101.53104.1990,789
3/21/2016100.02102.5599.81101.9871,743
3/18/201698.75100.5497.88100.17221,577
3/17/201699.0799.6096.7398.48242,668
3/16/201699.50101.0498.2599.4592,749
3/15/2016101.82101.9699.5899.8277,430
3/14/2016102.92103.45102.45102.7647,808
3/11/2016101.60103.15101.36103.0558,049
3/10/2016102.25102.9299.64100.6694,673
3/9/2016102.82102.82100.39101.2595,546
3/8/2016104.40105.17102.38102.6773,479
3/7/2016103.00106.38102.97105.5169,607
3/4/2016103.86105.09103.06103.5275,600
3/3/2016105.11105.35103.32103.7561,637
3/2/2016104.42105.76103.82104.8870,315
3/1/2016101.21104.57100.61104.5554,089
2/29/2016101.82102.46100.47100.4750,807
2/26/2016102.21102.80101.64102.0260,874
2/25/2016101.50102.67100.39101.3775,707
2/24/201699.35101.3198.25101.1870,548
2/23/2016101.99103.23100.68100.7154,897
2/22/2016103.61103.68102.14102.7653,833
2/19/2016101.01102.54100.09102.14170,768
2/18/2016104.14104.14101.38101.45148,467
2/17/2016102.41103.75101.33103.68118,637
2/16/2016100.64101.5199.99101.34170,332
2/12/201696.6798.9095.1998.8695,182
2/11/201694.4996.3394.4295.74147,349
2/10/201696.8399.7596.7497.14116,585
2/9/201693.5097.8093.1096.11141,061
2/8/201694.9396.6094.2195.56182,985
2/5/2016100.48100.8196.3797.91237,622
2/4/2016100.21103.3299.60101.00198,433
2/3/201699.51100.9196.57100.77311,590
2/2/2016101.39101.5998.9399.3674,327
2/1/2016100.00103.02100.00102.41122,587
1/29/2016100.37102.0599.63101.65133,282
1/28/2016105.10105.1099.29100.90195,133
1/27/2016108.05108.75104.00104.5394,674
1/26/2016108.28108.48105.96107.6077,160
1/25/2016108.88110.58107.92108.0464,115
1/22/2016108.26109.81107.48109.57176,523
1/21/2016108.03108.99105.97106.1698,764
1/20/2016107.05110.45103.30109.04257,740
1/19/2016110.44110.82105.40107.05175,801
1/15/2016108.36109.96107.12108.96151,850
1/14/2016108.60112.96105.82111.67151,493
1/13/2016114.12114.60107.88108.0999,755
1/12/2016113.16115.96110.05113.58113,945
1/11/2016116.50116.50109.84112.11118,583
1/8/2016118.76119.62115.87115.94110,177
1/7/2016119.36120.54117.67117.84218,429
1/6/2016121.78123.53120.99122.2372,694
1/5/2016123.73124.96123.01123.6949,174
1/4/2016124.64124.64122.52123.65137,758
12/31/2015127.03127.94126.79126.9535,526
12/30/2015128.08128.34127.10127.4764,338
12/29/2015127.12128.54127.10128.29132,801
12/28/2015126.35126.89126.01126.3953,568
12/24/2015126.54127.50125.42127.1517,028
12/23/2015126.38126.90125.71126.6558,874
12/22/2015124.47124.92123.51124.6434,822
12/21/2015124.04124.24123.06124.0835,537
12/18/2015123.75124.80123.18123.4562,235
12/17/2015126.62126.88124.26124.4748,980
12/16/2015124.85126.54123.87126.3058,300
12/15/2015122.48124.46122.26123.8555,730
12/14/2015120.31121.37118.50120.8154,343
12/11/2015121.78122.84119.92119.9565,325
12/10/2015122.17123.91122.05123.3127,044
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center