Stockscreener 앱 받기
189.15
1.50%
2.7975
시간 외 거래:
189.24
0.0905
+0.05%
Vaneck Biotech Etf 주식 (BBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $189.2 | $187.1 | $2.18 | 4,389.0 | +1.50% |
| 2026-05-05 | $186.4 | $184.1 | $2.25 | 5,419.0 | +0.40% |
| 2026-05-04 | $185.6 | $182.8 | $2.79 | 4,398.0 | +1.34% |
| 2026-05-01 | $183.8 | $182.8 | $0.95 | 3,444.0 | -1.16% |
| 2026-04-30 | $186.2 | $183.3 | $2.91 | 20,136.0 | +1.73% |
| 2026-04-29 | $182.7 | $181.0 | $1.71 | 4,424.0 | -0.92% |
| 2026-04-28 | $185.4 | $183.5 | $1.93 | 4,197.0 | -0.17% |
| 2026-04-27 | $186.4 | $184.1 | $2.24 | 5,001.0 | -0.82% |
| 2026-04-24 | $187.2 | $185.6 | $1.60 | 6,948.0 | -1.21% |
| 2026-04-23 | $190.3 | $187.0 | $3.35 | 4,037.0 | -1.49% |
| 2026-04-22 | $191.8 | $190.3 | $1.48 | 2,791.0 | -0.05% |
| 2026-04-21 | $192.8 | $189.8 | $2.96 | 5,027.0 | -0.91% |
| 2026-04-20 | $193.4 | $192.6 | $0.8006 | 3,655.0 | -0.59% |
| 2026-04-17 | $194.2 | $193.0 | $1.18 | 3,204.0 | +1.11% |
| 2026-04-16 | $194.4 | $191.3 | $3.08 | 9,802.0 | -1.28% |
| 2026-04-15 | $194.8 | $193.2 | $1.53 | 7,443.0 | +0.16% |
| 2026-04-14 | $193.8 | $190.2 | $3.61 | 4,470.0 | +1.88% |
| 2026-04-13 | $190.7 | $188.3 | $2.36 | 6,567.0 | +2.01% |
| 2026-04-10 | $190.3 | $185.9 | $4.42 | 3,519.0 | -1.61% |
| 2026-04-09 | $190.1 | $188.1 | $1.98 | 5,265.0 | -0.25% |
| 2026-04-08 | $190.4 | $188.2 | $2.18 | 6,305.0 | +2.08% |
| 2026-04-07 | $186.2 | $184.2 | $2.09 | 5,478.0 | -0.24% |
Vaneck Biotech Etf 주식 (BBH) 연도별 가격 이력
이 심층 분석에서는 Vaneck Biotech Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Biotech Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Biotech Etf 주식 (BBH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $189.2 | $182.8 | $6.43 | 22,039.0 | +2.08% |
| 2026-04 | $194.8 | $181.0 | $13.78 | 116,433.0 | -1.45% |
| 2026-03 | $197.0 | $180.0 | $17.02 | 143,327.0 | -5.03% |
| 2026-02 | $199.4 | $190.8 | $8.65 | 125,071.0 | +0.68% |
| 2026-01 | $202.9 | $186.5 | $16.44 | 174,511.0 | +3.90% |
Vaneck Biotech Etf 주식 (BBH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $197.3 | $187.5 | $9.78 | 128,074.0 | -3.93% |
| 2025-11 | $198.1 | $177.3 | $20.73 | 233,051.0 | +9.19% |
| 2025-10 | $181.2 | $166.3 | $14.87 | 201,084.0 | +9.33% |
| 2025-09 | $169.4 | $160.9 | $8.50 | 72,459.0 | +0.31% |
| 2025-08 | $168.5 | $156.4 | $12.02 | 106,648.0 | +1.94% |
| 2025-07 | $166.0 | $153.1 | $12.90 | 169,794.0 | +5.71% |
| 2025-06 | $156.4 | $147.7 | $8.66 | 205,322.0 | +3.33% |
| 2025-05 | $153.6 | $139.9 | $13.69 | 267,061.0 | -2.79% |
| 2025-04 | $157.5 | $135.3 | $22.18 | 403,164.0 | -3.01% |
| 2025-03 | $167.3 | $154.4 | $12.89 | 129,167.0 | -4.41% |
| 2025-02 | $170.6 | $158.6 | $12.06 | 151,140.0 | -0.41% |
| 2025-01 | $167.5 | $156.8 | $10.72 | 234,956.0 | +5.27% |
Vaneck Biotech Etf 주식 (BBH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $168.6 | $154.4 | $14.22 | 233,006.0 | -6.60% |
| 2024-11 | $175.3 | $156.4 | $18.92 | 217,359.0 | -1.33% |
| 2024-10 | $179.0 | $169.6 | $9.34 | 82,646.0 | -4.37% |
| 2024-09 | $183.2 | $173.5 | $9.75 | 85,476.0 | -2.06% |
| 2024-08 | $183.6 | $171.1 | $12.56 | 131,525.0 | +0.42% |
| 2024-07 | $182.1 | $166.6 | $15.59 | 122,634.0 | +7.10% |
| 2024-06 | $173.5 | $163.8 | $9.71 | 132,003.0 | +2.32% |
| 2024-05 | $170.3 | $155.7 | $14.65 | 119,723.0 | +5.48% |
| 2024-04 | $166.2 | $151.3 | $14.81 | 212,517.0 | -6.19% |
| 2024-03 | $167.6 | $162.5 | $5.13 | 130,134.0 | +2.21% |
| 2024-02 | $167.4 | $158.2 | $9.26 | 124,065.0 | -1.67% |
| 2024-01 | $171.0 | $164.1 | $6.91 | 278,736.0 | +0.11% |
0.69%
자본화:
|
볼륨(24시간):