Historical Data for Market Vectors Biotech ETF (BBH)

$ 125.77   -0.50 (-0.40%) Volume: 7.52k 2:28 PM EDT Aug 22, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/22/19 126.79 126.79 124.58 125.77 7.52k -0.50 -0.40% 125.77 942.63k 127
08/21/19 125.9651 126.3538 125.78 126.27 4.03k 1.12 0.89% 126.27 509.03k 87
08/20/19 124.85 126.32 124.85 125.15 11.71k -1.63 -1.29% 125.15 1.47m 178
08/19/19 127.11 127.11 125.95 126.78 7.79k 1.26 1.00% 126.78 987.13k 139
08/16/19 123.98 125.71 123.98 125.52 5.85k 2.09 1.69% 125.52 733.41k 90
08/15/19 124.19 124.19 123.33 123.43 10.22k 0.06 0.05% 123.43 1.26m 445
08/14/19 124.88 124.91 123.32 123.37 9.01k -2.30 -1.83% 123.37 1.12m 355
08/13/19 125.37 126.66 125.37 125.67 8.65k 1.12 0.90% 125.67 1.09m 133
08/12/19 124.78 125.66 124.20 124.55 5.8k -0.90 -0.72% 124.55 725.37k 233
08/09/19 124.96 126.11 124.00 125.45 6.44k -0.62 -0.49% 125.45 805.65k 203
08/08/19 124.79 126.19 124.79 126.07 9.98k 1.89 1.52% 126.07 1.26m 203
08/07/19 123.47 124.66 122.02 124.18 15.45k 0.15 0.12% 124.18 1.9m 224
08/06/19 122.83 124.05 122.41 124.03 13.1k 1.64 1.34% 124.03 1.61m 514
08/05/19 124.09 124.23 121.81 122.39 11.73k -3.53 -2.80% 122.39 1.44m 250
08/02/19 126.60 126.60 125.23 125.92 16.67k -0.96 -0.76% 125.92 2.1m 289
08/01/19 126.41 128.84 126.3785 126.88 12.62k 0.73 0.58% 126.88 1.61m 554
07/31/19 126.33 127.7146 125.13 126.15 5.57k -0.44 -0.35% 126.15 705.31k 159
07/30/19 125.71 126.6265 125.71 126.59 8.54k 1.17 0.93% 126.59 1.08m 460
07/29/19 124.44 125.51 124.18 125.42 8.44k -0.04 -0.03% 125.42 1.05m 702
07/26/19 125.27 125.54 124.75 125.46 8.52k 0.91 0.73% 125.46 1.07m 232
07/25/19 125.05 125.46 124.55 124.55 8.44k -1.34 -1.06% 124.55 1.05m 139
07/24/19 125.50 125.98 124.51 125.89 6.87k 0.24 0.19% 125.89 860.71k 258
07/23/19 125.55 125.91 125.21 125.65 6.26k 0.56 0.45% 125.65 785.59k 212
07/22/19 124.82 125.88 124.82 125.09 9.37k 0.39 0.31% 125.09 1.18m 184