Historical Data for Market Vectors Biotech ETF (BBH)

$ 140.49   1.31 (+0.94%) Volume: 25.76k 3:59 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 140.30 142.09 140.30 140.49 25.76k 1.31 0.94% 140.49 3.64m 860
12/12/19 139.16 140.43 139.158 139.18 29.34k 0.3245 0.23% 139.18 4.09m 828
12/11/19 139.8925 139.8925 138.85 138.8555 6.6k -1.0571 -0.76% 138.8555 920.47k 289
12/10/19 138.81 140.2786 138.7791 139.9126 9.83k 0.5226 0.37% 139.9126 1.37m 338
12/09/19 141.3087 141.50 139.39 139.39 22.52k -1.83 -1.30% 139.39 3.15m 286
12/06/19 140.15 141.59 140.15 141.22 8.53k 1.4045 1.00% 141.22 1.2m 153
12/05/19 140.09 140.37 137.8532 139.8155 15.33k -0.6245 -0.44% 139.8155 2.14m 425
12/04/19 140.27 140.9694 140.1883 140.44 16.78k 0.0394 0.03% 140.44 2.36m 539
12/03/19 139.37 140.4006 138.5816 140.4006 8.08k 0.3006 0.21% 140.4006 1.13m 213
12/02/19 140.68 141.25 139.41 140.10 20.05k -1.20 -0.85% 140.10 2.81m 787
11/29/19 141.126 141.43 141.0897 141.30 2.09k 0.09 0.06% 141.30 295k 58
11/27/19 140.62 141.371 140.4538 141.21 12.37k 1.51 1.08% 141.21 1.74m 291
11/26/19 140.39 140.832 139.70 139.70 18.49k -0.74 -0.53% 139.70 2.59m 877
11/25/19 138.29 140.485 138.29 140.44 37.39k 2.89 2.10% 140.44 5.24m 440
11/22/19 136.92 137.74 136.64 137.55 6.01k 0.6979 0.51% 137.55 824.55k 352
11/21/19 136.18 136.96 135.5653 136.8521 7.3k 0.7472 0.55% 136.8521 996.25k 136
11/20/19 135.25 136.41 135.1057 136.1049 13.51k 0.5849 0.43% 136.1049 1.84m 291
11/19/19 134.29 135.7056 134.29 135.52 22.43k 1.8653 1.40% 135.52 3.03m 197
11/18/19 133.34 134.16 133.20 133.6547 13.54k -0.3353 -0.25% 133.6547 1.81m 151
11/15/19 132.23 134.2933 132.23 133.99 16k 2.40 1.82% 133.99 2.13m 200