NasdaqGM - Delayed Quote
USD
VanEck Biotech ETF (BBH)
254.50
-3.48
(-1.35%)
At close: 4:00:01 PM EST
Trade BBH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
258.82
259.51
254.37
254.50
254.50
23,634
Oct 30, 2026
259.30
262.60
256.52
257.98
257.98
32,300
Oct 29, 2026
256.11
257.70
254.18
256.90
256.90
11,300
Oct 28, 2026
248.26
254.75
248.26
253.27
253.27
19,400
Oct 27, 2026
246.34
249.80
243.55
249.80
249.80
6,500
Oct 26, 2026
246.77
247.39
245.73
247.39
247.39
12,800
Oct 23, 2026
247.53
247.69
246.05
246.57
246.57
4,900
Oct 22, 2026
248.50
251.03
245.72
248.41
248.41
17,500
Oct 21, 2026
248.75
251.45
247.58
250.46
250.46
11,900
Oct 20, 2026
241.86
248.78
241.86
248.78
248.78
13,300
Oct 19, 2026
240.44
242.90
240.44
241.14
241.14
18,900
Oct 16, 2026
247.85
247.85
240.21
241.36
241.36
14,500
Oct 15, 2026
244.17
247.90
244.15
246.49
246.49
14,200
Oct 14, 2026
237.25
241.43
237.25
241.07
241.07
10,700
Oct 13, 2026
239.96
239.96
235.80
235.92
235.92
6,100
Oct 12, 2026
241.41
241.78
238.61
239.22
239.22
10,200
Oct 9, 2026
234.08
240.47
234.08
240.47
240.47
10,900
Oct 8, 2026
236.45
236.45
230.26
234.03
234.03
15,800
Oct 7, 2026
234.82
239.97
234.82
237.87
237.87
8,200
Oct 6, 2026
241.76
243.69
235.05
236.30
236.30
16,000
Oct 5, 2026
236.99
240.71
236.64
240.53
240.53
9,400
Oct 2, 2026
238.12
238.35
236.49
237.45
237.45
11,600
Oct 1, 2026
244.20
245.25
238.74
238.74
238.74
14,000
Sep 30, 2026
245.10
246.55
244.14
244.58
244.58
6,900
Sep 29, 2026
245.15
245.64
242.69
245.64
245.64
13,100
Sep 28, 2026
243.88
245.91
243.37
245.34
245.34
10,200
Sep 25, 2026
245.36
245.36
243.01
245.36
245.36
15,300
Sep 24, 2026
240.96
243.80
240.96
243.78
243.78
7,300
Sep 23, 2026
241.62
243.08
239.37
240.21
240.21
34,700
Sep 22, 2026
238.45
242.80
238.45
242.03
242.03
5,500
Sep 21, 2026
235.77
238.68
235.77
237.72
237.72
10,000
Sep 18, 2026
236.66
237.15
234.01
234.14
234.14
2,500
Sep 17, 2026
236.01
236.72
235.52
236.72
236.72
3,200
Sep 16, 2026
231.68
231.68
231.17
231.17
231.17
3,400
Sep 15, 2026
230.70
230.70
229.36
230.70
230.70
3,300
Sep 14, 2026
230.06
232.10
229.59
232.02
232.02
4,600
Sep 11, 2026
229.91
230.31
229.39
229.39
229.39
2,800
Sep 10, 2026
229.22
229.23
228.60
228.64
228.64
7,400
Sep 9, 2026
231.65
231.65
230.73
231.22
231.22
22,300
Sep 8, 2026
236.81
236.81
232.34
232.34
232.34
10,200
Sep 4, 2026
242.26
242.26
240.73
241.12
241.12
4,600
Sep 3, 2026
243.54
243.73
241.11
243.73
243.73
12,700
Sep 2, 2026
239.94
243.28
239.85
242.79
242.79
53,000
Sep 1, 2026
236.45
239.49
236.45
239.49
239.49
28,700
Aug 31, 2026
235.28
236.48
235.15
236.40
236.40
5,100
Aug 28, 2026
239.92
239.92
235.99
236.48
236.48
11,600
Aug 27, 2026
241.87
242.77
240.88
241.99
241.99
5,800
Aug 26, 2026
242.41
242.67
242.26
242.67
242.67
4,000
Aug 25, 2026
240.22
244.35
240.22
243.73
243.73
9,800
Aug 24, 2026
241.13
241.13
237.75
240.41
240.41
8,500
Aug 21, 2026
238.24
242.93
238.24
241.23
241.23
11,100
Aug 20, 2026
240.10
240.10
237.11
237.11
237.11
17,500
Aug 19, 2026
233.62
244.04
233.62
244.02
244.02
25,700
Aug 18, 2026
224.00
225.25
224.00
224.48
224.48
6,200
Aug 17, 2026
219.24
222.29
219.24
222.29
222.29
4,900
Aug 14, 2026
219.52
219.52
217.03
218.04
218.04
3,400
Aug 13, 2026
221.11
221.11
219.07
219.64
219.64
8,000
Aug 12, 2026
219.47
221.00
218.30
220.27
220.27
3,900
Aug 11, 2026
220.06
220.40
219.68
219.72
219.72
4,600
Aug 10, 2026
219.00
220.00
218.10
219.79
219.79
6,500
Aug 7, 2026
213.36
216.58
212.81
216.58
216.58
5,200
Aug 6, 2026
212.35
212.35
209.36
210.67
210.67
7,300
Aug 5, 2026
210.97
212.13
209.80
210.49
210.49
3,500
Aug 4, 2026
204.31
208.03
204.31
208.03
208.03
8,500
Aug 3, 2026
204.98
205.52
203.77
204.28
204.28
4,900
Jul 31, 2026
204.60
205.92
203.71
205.55
205.55
3,800
Jul 30, 2026
206.52
208.01
204.04
208.01
208.01
5,000
Jul 29, 2026
210.10
210.62
208.64
208.64
208.64
22,500
Jul 28, 2026
206.80
210.13
206.80
210.10
210.10
5,400
Jul 27, 2026
204.32
206.13
204.07
204.07
204.07
3,400
Jul 24, 2026
205.09
205.17
203.57
203.57
203.57
2,100
Jul 23, 2026
201.31
204.03
201.31
204.03
204.03
3,300
Jul 22, 2026
203.49
203.49
201.15
201.15
201.15
2,600
Jul 21, 2026
202.14
204.04
200.73
203.42
203.42
7,000
Jul 20, 2026
204.50
204.67
202.29
202.29
202.29
3,200
Jul 17, 2026
206.01
207.09
204.23
204.78
204.78
2,900
Jul 16, 2026
205.72
206.25
205.14
206.25
206.25
3,400
Jul 15, 2026
203.10
204.46
203.10
203.99
203.99
3,400
Jul 14, 2026
204.34
204.34
202.37
202.83
202.83
4,800
Jul 13, 2026
205.45
205.45
203.53
204.46
204.46
3,200
Jul 10, 2026
206.39
206.39
205.17
205.55
205.55
4,300
Jul 9, 2026
209.99
211.57
209.95
210.13
210.13
4,500
Jul 8, 2026
210.37
210.37
208.64
209.28
209.28
3,400
Jul 7, 2026
212.12
212.54
210.91
212.39
212.39
5,300
Jul 6, 2026
211.26
211.26
208.10
210.33
210.33
12,000
Jul 2, 2026
205.43
211.34
205.43
211.34
211.34
7,000
Jul 1, 2026
203.86
204.61
203.86
204.46
204.46
2,300
Jun 30, 2026
203.33
203.77
202.29
203.24
203.24
6,300
Jun 29, 2026
201.59
203.78
201.59
203.74
203.74
4,200
Jun 26, 2026
197.32
202.20
197.32
201.08
201.08
5,100
Jun 25, 2026
198.17
199.32
196.51
196.51
196.51
8,400
Jun 24, 2026
191.96
195.85
191.96
194.96
194.96
9,200
Jun 23, 2026
189.19
192.53
189.19
190.83
190.83
5,700
Jun 22, 2026
188.33
189.37
187.44
189.37
189.37
5,900
Jun 18, 2026
190.04
190.04
185.77
187.64
187.64
8,600
Jun 17, 2026
188.94
190.33
188.10
188.10
188.10
4,300
Jun 16, 2026
187.25
188.77
187.24
187.97
187.97
2,500
Jun 15, 2026
188.70
188.70
187.78
188.13
188.13
3,500
Jun 12, 2026
188.16
188.16
187.20
187.56
187.56
2,800
Jun 11, 2026
184.57
188.68
184.57
187.88
187.88
6,200
Jun 10, 2026
186.99
186.99
183.08
183.08
183.08
3,200
Jun 9, 2026
188.02
188.02
185.29
187.49
187.49
3,900
Jun 8, 2026
188.01
188.01
185.74
186.05
186.05
3,500
Jun 5, 2026
189.87
190.02
188.00
188.00
188.00
2,800
Jun 4, 2026
188.64
190.51
188.36
189.49
189.49
2,300
Jun 3, 2026
180.93
185.83
180.93
185.77
185.77
1,800
Jun 2, 2026
185.07
185.07
181.26
181.73
181.73
5,400
Jun 1, 2026
187.05
187.05
185.58
185.94
185.94
5,300
May 29, 2026
188.04
188.64
188.04
188.64
188.64
2,700
May 28, 2026
184.36
188.27
184.36
188.27
188.27
2,500
May 27, 2026
184.44
185.46
184.44
184.68
184.68
6,600
May 26, 2026
185.73
185.73
183.98
183.98
183.98
2,100
May 22, 2026
185.39
186.23
184.24
184.76
184.76
1,900
May 21, 2026
182.06
184.41
182.06
184.03
184.03
2,700
May 20, 2026
181.71
182.86
181.52
182.86
182.86
4,700
May 19, 2026
179.97
181.86
179.25
181.12
181.12
6,600
May 18, 2026
179.98
180.55
179.51
179.90
179.90
9,200
May 15, 2026
185.06
185.06
181.74
181.78
181.78
8,200
May 14, 2026
185.97
187.60
185.97
185.99
185.99
7,000
May 13, 2026
187.69
187.69
186.22
187.39
187.39
4,300
May 12, 2026
185.53
188.67
185.53
188.40
188.40
6,200
May 11, 2026
185.32
187.62
184.59
185.15
185.15
5,600
May 8, 2026
184.96
186.43
184.11
184.60
184.60
2,600
May 7, 2026
189.57
189.57
185.37
185.45
185.45
5,100
May 6, 2026
187.07
189.25
187.07
189.15
189.15
4,400
May 5, 2026
184.10
186.35
184.10
186.35
186.35
5,400
May 4, 2026
182.82
185.61
182.82
185.61
185.61
4,400
May 1, 2026
182.85
183.77
182.82
183.15
183.15
3,400
Apr 30, 2026
184.31
186.22
183.31
185.30
185.30
20,100
Apr 29, 2026
182.59
182.69
180.98
182.15
182.15
4,400
Apr 28, 2026
184.90
185.45
183.52
183.84
183.84
4,200
Apr 27, 2026
185.04
186.39
184.15
184.15
184.15
5,000
Apr 24, 2026
187.17
187.17
185.57
185.67
185.67
6,900
Apr 23, 2026
190.32
190.32
186.97
187.94
187.94
4,000
Apr 22, 2026
191.78
191.78
190.30
190.78
190.78
2,800
Apr 21, 2026
192.79
192.79
189.83
190.87
190.87
5,000
Apr 20, 2026
192.63
193.43
192.63
192.63
192.63
3,700
Apr 17, 2026
193.41
194.22
193.04
193.78
193.78
3,200
Apr 16, 2026
194.36
194.36
191.28
191.66
191.66
9,800
Apr 15, 2026
194.65
194.76
193.23
194.15
194.15
7,500
Apr 14, 2026
190.24
193.85
190.24
193.85
193.85
4,500
Apr 13, 2026
188.29
190.65
188.29
190.27
190.27
6,600
Apr 10, 2026
190.33
190.33
185.91
186.53
186.53
3,600
Apr 9, 2026
189.43
190.07
188.09
189.57
189.57
5,300
Apr 8, 2026
190.42
190.42
188.24
190.04
190.04
6,400
Apr 7, 2026
185.33
186.25
184.16
186.17
186.17
5,500
Apr 6, 2026
187.76
187.76
186.55
186.62
186.62
1,300
Apr 2, 2026
187.23
188.60
187.23
187.79
187.79
3,200
Apr 1, 2026
188.57
189.80
188.57
189.33
189.33
3,600
Mar 31, 2026
184.24
188.03
184.24
188.02
188.02
2,900
Mar 30, 2026
183.07
183.37
181.47
182.94
182.94
9,600
Mar 27, 2026
184.27
184.30
180.00
180.06
180.06
5,600
Mar 26, 2026
184.64
186.20
184.64
184.83
184.83
7,400
Mar 25, 2026
183.04
186.31
183.04
185.37
185.37
4,400
Mar 24, 2026
181.03
182.78
180.48
182.22
182.22
8,600
Mar 23, 2026
182.09
184.32
182.09
182.56
182.56
7,800
Mar 20, 2026
184.12
184.21
181.26
181.47
181.47
10,300
Mar 19, 2026
183.04
184.87
183.04
184.27
184.27
5,700
Mar 18, 2026
184.69
185.05
183.96
184.13
184.13
6,500
Mar 17, 2026
187.93
188.96
187.65
187.65
187.65
4,500
Mar 16, 2026
187.52
188.84
186.97
187.52
187.52
5,500
Mar 13, 2026
189.12
189.12
186.49
186.60
186.60
3,100
Mar 12, 2026
189.77
189.77
187.02
187.02
187.02
5,000
Mar 11, 2026
192.11
193.55
191.89
192.04
192.04
5,000
Mar 10, 2026
193.16
194.24
192.55
192.76
192.76
4,600
Mar 9, 2026
189.26
192.94
188.22
192.94
192.94
4,400
Mar 6, 2026
188.76
188.96
187.44
188.93
188.93
12,100
Mar 5, 2026
192.44
193.19
189.35
190.41
190.41
10,200
Mar 4, 2026
193.50
195.04
192.29
195.04
195.04
4,400
Mar 3, 2026
194.52
194.52
190.75
192.33
192.33
11,700
Mar 2, 2026
196.69
197.02
195.14
196.36
196.36
4,700
Feb 27, 2026
194.50
198.04
194.50
197.98
197.98
4,700
Feb 26, 2026
196.52
196.52
192.44
194.53
194.53
4,000
Feb 25, 2026
198.00
198.00
196.55
196.57
196.57
18,300
Feb 24, 2026
196.99
197.86
196.99
197.28
197.28
2,200
Feb 23, 2026
196.19
198.08
196.19
196.80
196.80
4,200
Feb 20, 2026
196.42
197.54
196.42
197.11
197.11
11,400
Feb 19, 2026
196.43
197.16
194.66
197.16
197.16
3,200
Feb 18, 2026
196.26
197.11
196.26
197.10
197.10
2,500
Feb 17, 2026
195.45
196.38
195.07
195.83
195.83
4,100
Feb 13, 2026
191.88
196.79
191.88
195.12
195.12
7,700
Feb 12, 2026
193.53
193.53
190.79
191.78
191.78
15,600
Feb 11, 2026
194.10
195.79
193.64
195.72
195.72
6,700
Feb 10, 2026
198.33
198.33
194.30
194.30
194.30
5,900
Feb 9, 2026
199.44
199.44
197.38
198.09
198.09
9,100
Feb 6, 2026
196.07
199.35
196.07
199.35
199.35
6,700
Feb 5, 2026
198.09
199.06
194.35
194.77
194.77
3,600
Feb 4, 2026
196.08
198.53
196.08
197.88
197.88
4,900
Feb 3, 2026
197.12
199.06
195.00
195.00
195.00
4,100
Feb 2, 2026
195.89
197.12
195.89
197.12
197.12
6,300
Jan 30, 2026
197.04
197.04
195.86
196.65
196.65
5,600
Jan 29, 2026
198.41
199.20
197.64
198.23
198.23
8,400
Jan 28, 2026
199.26
199.32
198.34
198.56
198.56
6,000
Jan 27, 2026
200.10
202.91
200.10
201.11
201.11
14,300
Jan 26, 2026
197.98
200.03
197.62
200.03
200.03
12,700
Jan 23, 2026
198.73
198.78
197.15
197.91
197.91
5,700
Jan 22, 2026
197.98
200.40
197.98
198.80
198.80
7,500
Jan 21, 2026
193.37
197.20
193.37
197.20
197.20
5,300
Jan 20, 2026
188.78
191.22
186.47
191.10
191.10
5,800
Jan 16, 2026
191.00
191.44
190.63
190.88
190.88
3,700
Jan 15, 2026
192.19
192.19
190.52
190.52
190.52
6,000
Jan 14, 2026
191.33
192.29
191.23
192.29
192.29
5,400
Jan 13, 2026
192.67
192.67
191.63
191.89
191.89
3,900
Jan 12, 2026
193.52
193.52
190.20
191.93
191.93
5,900
Jan 9, 2026
195.30
195.59
193.26
193.29
193.29
9,200
Jan 8, 2026
198.81
198.81
193.18
193.77
193.77
6,700
Jan 7, 2026
198.02
200.00
198.00
199.60
199.60
16,300
Jan 6, 2026
189.78
194.81
189.78
194.81
194.81
8,500
Jan 5, 2026
190.16
190.16
187.38
189.62
189.62
22,800
Jan 2, 2026
188.88
190.23
188.88
190.23
190.23
14,900
Dec 31, 2025
190.01
190.01
189.26
189.26
189.26
3,300
Dec 30, 2025
191.58
191.58
189.74
190.01
190.01
12,800
Dec 29, 2025
191.94
192.32
191.06
191.48
191.48
3,700
Dec 26, 2025
193.00
193.00
191.95
192.42
192.42
2,700
Dec 24, 2025
192.06
193.27
192.06
193.26
193.26
6,300
Dec 23, 2025
191.99
192.77
191.99
192.49
192.49
2,500
Dec 22, 2025
0.957
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
191.27
192.79
191.27
192.57
192.57
3,600
Dec 19, 2025
189.00
192.53
189.00
191.87
190.91
3,400
Dec 18, 2025
189.11
189.11
187.49
187.76
186.82
5,000
Dec 17, 2025
191.04
191.04
189.89
189.89
188.94
5,400
Dec 16, 2025
190.94
190.94
189.41
189.96
189.01
3,500
Dec 15, 2025
190.94
191.19
190.02
191.11
190.16
5,200
Dec 12, 2025
192.35
192.35
190.18
190.61
189.66
4,600
Dec 11, 2025
190.43
192.09
190.43
191.81
190.85
5,400
Dec 10, 2025
188.74
190.67
188.74
190.59
189.64
4,400
Dec 9, 2025
190.82
191.22
188.68
188.71
187.77
6,100
Dec 8, 2025
195.14
195.14
191.08
191.22
190.27
8,100
Dec 5, 2025
195.57
195.57
193.97
194.61
193.64
8,800
Dec 4, 2025
195.02
196.64
195.02
195.74
194.76
7,000
Dec 3, 2025
196.84
197.28
196.07
197.20
196.22
11,200
Dec 2, 2025
195.02
195.45
194.17
194.33
193.36
6,900
Dec 1, 2025
196.31
196.97
194.10
194.24
193.27
12,200
Nov 28, 2025
197.65
197.79
197.00
197.79
196.80
13,400
Nov 26, 2025
196.65
198.08
196.65
197.63
196.64
8,200
Nov 25, 2025
195.37
196.38
194.97
196.38
195.40
24,300
Nov 24, 2025
193.17
194.46
192.67
193.14
192.18
8,100
Nov 21, 2025
189.94
193.68
189.94
192.29
191.33
9,900
Nov 20, 2025
192.63
193.33
189.32
189.39
188.45
15,300
Nov 19, 2025
190.04
190.14
188.37
189.89
188.94
18,800
Nov 18, 2025
188.42
190.68
187.89
190.51
189.56
6,700
Nov 17, 2025
189.15
190.55
188.41
188.62
187.68
36,000
Nov 14, 2025
186.65
189.47
186.65
188.05
187.11
4,100
Nov 13, 2025
189.06
191.19
187.77
187.77
186.83
21,800
Nov 12, 2025
187.79
189.61
187.79
189.00
188.06
20,000
Nov 11, 2025
182.92
187.36
182.92
187.06
186.13
7,900
Nov 10, 2025
181.98
182.62
181.30
182.40
181.49
7,800
Nov 7, 2025
181.21
181.21
178.78
180.74
179.84
3,900
Nov 6, 2025
181.96
181.96
181.25
181.67
180.76
4,600
Nov 5, 2025
179.05
182.66
179.05
181.77
180.86
6,100
Nov 4, 2025
180.07
180.42
178.67
178.67
177.78
5,000
Nov 3, 2025
180.92
180.92
177.35
180.03
179.13
11,400
