Mkt Vector ETF Shs Biotech ETF $102.35

down -0.75


21/8/2014 12:04 PM  |  NYSEARCA : BBH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBH historical data

Date Open High Low Close Volume
8/20/2014103.20103.87102.74103.1050,427
8/19/2014103.44103.52102.44103.24105,607
8/18/2014102.72103.64102.72103.11148,810
8/15/2014102.04102.52100.43102.1274,668
8/14/201499.84101.3999.60101.3969,759
8/13/201498.2299.8998.0199.6858,861
8/12/201498.3898.7297.5297.9330,000
8/11/201497.9698.2196.9297.6938,285
8/8/201496.2497.5095.8697.2758,971
8/7/201497.5397.5395.8396.0841,980
8/6/201496.4297.7895.9797.0864,736
8/5/201496.6297.9696.3897.1493,044
8/4/201496.8897.5796.0697.2265,801
8/1/201496.6997.7195.5096.38158,877
7/31/201498.5898.5896.5196.8493,755
7/30/2014100.00100.7799.0099.27106,515
7/29/201497.0198.7497.0198.5256,556
7/28/201496.5796.7795.5896.7067,605
7/25/201496.6097.0895.7596.6749,670
7/24/201498.1898.3596.6597.0679,937
7/23/201497.4898.2997.3398.1981,729
7/22/201495.0596.0095.0595.7354,785
7/21/201494.4694.8593.7994.7157,877
7/18/201492.2694.8891.8494.60107,311
7/17/201493.2794.1891.4591.67136,970
7/16/201495.5595.6093.5893.91138,499
7/15/201497.3097.5394.7595.0274,059
7/14/201497.8197.8496.9097.3092,094
7/11/201496.5997.2996.2496.9733,305
7/10/201495.0497.0195.0096.5653,086
7/9/201495.8396.9694.6596.77112,677
7/8/201497.1997.1995.2595.60104,015
7/7/201498.5899.3297.2297.3566,070
7/3/201498.8499.2398.2799.0431,270
7/2/201497.7599.1297.7598.5476,299
7/1/201495.9397.8095.9397.64133,084
6/30/201495.3496.0095.2795.3844,983
6/27/201495.2195.4494.4795.4037,311
6/26/201495.4895.4894.0295.2638,069
6/25/201494.7795.9294.5095.1193,844
6/24/201495.2596.6294.6194.95324,988
6/20/201493.0294.7793.0094.7770,900
6/19/201492.8393.0092.3492.9671,613
6/18/201491.9392.4791.1892.4066,625
6/17/201492.4392.5891.7091.7461,769
6/16/201492.5993.5491.9792.4944,313
6/13/201493.1293.1291.9392.5547,085
6/12/201493.4093.7992.5092.8757,913
6/11/201493.1994.4092.9093.5565,931
6/10/201493.3494.1092.9093.81113,131
6/9/201493.5094.0893.0293.4261,983
6/6/201493.8193.8192.7593.4561,841
6/5/201493.0293.9392.5093.3566,936
6/4/201491.5792.9191.2092.8481,661
6/3/201490.4591.7090.3791.6768,700
6/2/201490.9191.2689.7490.9954,941
5/30/201490.8391.0690.0690.6262,721
5/29/201490.6991.2590.5090.7748,545
5/28/201490.9190.9990.2390.2478,706
5/27/201489.1490.8189.1490.8097,250
5/23/201489.0289.2888.4588.6466,120
5/22/201487.4389.8387.4388.92102,766
5/21/201487.1088.1086.9087.4466,611
5/20/201488.3588.4086.7087.0239,270
5/19/201487.1088.5987.0288.4870,662
5/16/201487.8087.8086.3187.4554,847
5/15/201488.3388.8686.5387.4982,256
5/13/201489.2589.5088.2188.2570,088
5/12/201487.2488.9687.0288.92119,998
5/8/201486.1187.9685.0785.21151,801
5/7/201487.6387.6585.2086.75105,777
5/6/201488.3188.7587.2787.2948,984
5/5/201485.9088.7285.6288.7268,435
5/2/201488.3988.6486.2186.83149,554
5/1/201487.7789.1386.5888.1498,842
4/30/201486.8987.4185.5387.38106,258
4/29/201485.0587.7884.7887.25245,011
4/28/201486.4786.7882.7384.75447,158
4/25/201486.9487.1884.9685.10149,612
4/24/201488.5088.5085.3387.40134,117
4/23/201490.0990.0987.5087.98173,267
4/22/201488.5890.0388.0889.53269,057
4/21/201485.8487.2084.9587.1997,854
4/17/201485.6887.1084.9085.37123,920
4/16/201485.2785.8883.9585.62170,474
4/15/201483.3584.5880.0583.84368,708
4/14/201483.4084.9081.3882.89867,004
4/11/201483.5386.6782.6882.69335,832
4/10/201490.2390.2384.0984.93344,825
4/9/201487.1090.2787.1090.23254,598
4/8/201487.5188.0885.4586.72440,944
4/7/201486.4688.7685.6287.32586,615
4/4/201491.8291.8286.5787.04328,840
4/3/201493.3493.3489.8490.79195,168
4/2/201494.2194.7292.4393.33267,119
4/1/201491.7994.3391.7493.31582,516
3/31/201488.6091.1088.6090.94284,898
3/28/201490.8491.5588.0188.09306,055
3/27/201490.1191.9788.3890.71282,764
3/26/201492.8993.8690.5990.59276,863
Trading Center