Stockscreener 앱 받기
173.21
1.64%
2.80
시간 외 거래:
172.97
-0.24
-0.14%
Vaneck Biotech Etf 주식 (BBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $173.2 | $170.9 | $2.32 | 2,565.0 | +1.64% |
| 2024-11-04 | $171.9 | $170.2 | $1.65 | 1,583.0 | -0.23% |
| 2024-11-01 | $171.0 | $170.0 | $1.00 | 2,840.0 | +0.70% |
| 2024-10-31 | $170.8 | $169.6 | $1.24 | 3,358.0 | -1.58% |
| 2024-10-30 | $172.8 | $171.6 | $1.19 | 2,784.0 | -0.03% |
| 2024-10-29 | $172.7 | $171.8 | $0.89 | 3,921.0 | +0.01% |
| 2024-10-28 | $172.7 | $172.0 | $0.701 | 4,071.0 | +0.84% |
| 2024-10-25 | $172.4 | $170.9 | $1.44 | 2,433.0 | +0.05% |
| 2024-10-24 | $173.0 | $170.9 | $2.11 | 2,767.0 | -1.59% |
| 2024-10-23 | $174.7 | $173.2 | $1.50 | 3,881.0 | -0.88% |
| 2024-10-22 | $175.5 | $173.8 | $1.65 | 2,403.0 | +0.02% |
| 2024-10-21 | $177.0 | $175.0 | $2.04 | 3,710.0 | -1.26% |
| 2024-10-18 | $177.7 | $177.0 | $0.7414 | 2,238.0 | +0.10% |
| 2024-10-17 | $178.7 | $177.2 | $1.47 | 4,400.0 | -0.41% |
| 2024-10-16 | $178.5 | $177.7 | $0.77 | 2,537.0 | -0.17% |
| 2024-10-15 | $179.0 | $178.2 | $0.7061 | 5,331.0 | +0.03% |
| 2024-10-14 | $178.5 | $177.0 | $1.54 | 2,670.0 | +0.15% |
| 2024-10-11 | $178.1 | $175.7 | $2.43 | 2,326.0 | +1.35% |
| 2024-10-10 | $175.7 | $174.4 | $1.36 | 2,481.0 | +0.15% |
| 2024-10-09 | $175.4 | $174.5 | $0.90 | 2,660.0 | +0.56% |
| 2024-10-08 | $174.3 | $173.3 | $1.04 | 4,696.0 | +0.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $173.2 | $170.0 | $3.18 | 9,553.0 | +2.11% |
| 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% |
Vaneck Biotech Etf 주식 (BBH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $167.3 | $150.8 | $16.49 | 352,956.0 | +8.97% |
| 2023-11 | $153.2 | $144.1 | $9.12 | 238,057.0 | +5.07% |
| 2023-10 | $159.2 | $142.5 | $16.67 | 169,883.0 | -7.29% |
| 2023-09 | $165.5 | $154.8 | $10.75 | 115,998.0 | -4.82% |
| 2023-08 | $165.2 | $157.5 | $7.76 | 199,995.0 | +1.76% |
| 2023-07 | $163.8 | $152.5 | $11.28 | 94,484.0 | +3.03% |
| 2023-06 | $162.4 | $153.6 | $8.81 | 117,268.0 | +0.92% |
| 2023-05 | $162.2 | $153.9 | $8.31 | 140,348.0 | -3.19% |
| 2023-04 | $167.4 | $156.6 | $10.79 | 178,732.0 | -1.46% |
| 2023-03 | $162.1 | $150.3 | $11.76 | 211,315.0 | +3.71% |
| 2023-02 | $169.0 | $155.0 | $14.02 | 138,852.0 | -6.83% |
| 2023-01 | $169.7 | $158.2 | $11.44 | 306,511.0 | +4.92% |
Vaneck Biotech Etf 주식 (BBH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $170.2 | $157.3 | $12.97 | 245,326.0 | -4.92% |
| 2022-11 | $168.4 | $153.3 | $15.13 | 293,614.0 | +6.95% |
| 2022-10 | $158.0 | $140.9 | $17.09 | 313,830.0 | +11.68% |
| 2022-09 | $154.5 | $136.8 | $17.71 | 242,808.0 | -3.56% |
| 2022-08 | $163.7 | $145.7 | $17.98 | 328,284.0 | -5.48% |
| 2022-07 | $158.1 | $146.2 | $11.82 | 341,334.0 | +5.93% |
| 2022-06 | $150.1 | $131.1 | $19.00 | 624,910.0 | -1.49% |
| 2022-05 | $153.4 | $133.4 | $19.92 | 597,606.0 | +1.10% |
| 2022-04 | $168.5 | $145.7 | $22.78 | 335,741.0 | -9.71% |
| 2022-03 | $166.7 | $146.9 | $19.82 | 421,078.0 | +3.23% |
| 2022-02 | $168.5 | $147.8 | $20.72 | 521,890.0 | -4.75% |
| 2022-01 | $188.9 | $153.4 | $35.56 | 689,306.0 | -12.91% |
1.06%
자본화:
|
볼륨(24시간):