Stockscreener 앱 받기
181.14
1.71%
3.0466
시간 외 거래:
181.15
0.0113
+0.01%
Vaneck Biotech Etf 주식 (BBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $181.2 | $178.1 | $3.07 | 6,005.0 | +1.71% |
| 2025-10-30 | $178.8 | $177.8 | $1.01 | 4,639.0 | +0.71% |
| 2025-10-29 | $178.7 | $176.3 | $2.36 | 2,616.0 | -0.47% |
| 2025-10-28 | $178.3 | $177.3 | $1.01 | 3,229.0 | -0.23% |
| 2025-10-27 | $178.1 | $177.4 | $0.6416 | 2,882.0 | +0.33% |
| 2025-10-24 | $177.8 | $177.4 | $0.3708 | 1,476.0 | +0.06% |
| 2025-10-23 | $177.4 | $177.0 | $0.4008 | 2,175.0 | +0.01% |
| 2025-10-22 | $179.0 | $177.1 | $1.87 | 2,536.0 | -1.04% |
| 2025-10-21 | $179.3 | $178.5 | $0.78 | 3,531.0 | +0.05% |
| 2025-10-20 | $179.8 | $177.5 | $2.28 | 46,041.0 | +1.43% |
| 2025-10-17 | $176.8 | $174.1 | $2.70 | 4,065.0 | +0.96% |
| 2025-10-16 | $177.4 | $174.4 | $2.98 | 6,522.0 | +0.30% |
| 2025-10-15 | $174.9 | $172.9 | $1.94 | 2,665.0 | +0.54% |
| 2025-10-14 | $174.2 | $173.0 | $1.23 | 2,347.0 | +0.02% |
| 2025-10-13 | $174.1 | $171.6 | $2.45 | 4,454.0 | +0.82% |
| 2025-10-10 | $174.9 | $171.6 | $3.26 | 5,224.0 | -1.49% |
| 2025-10-09 | $175.8 | $174.7 | $1.16 | 2,785.0 | -0.58% |
| 2025-10-08 | $176.3 | $174.5 | $1.86 | 2,879.0 | +0.72% |
| 2025-10-07 | $174.4 | $173.6 | $0.8227 | 4,491.0 | +0.20% |
| 2025-10-06 | $176.1 | $174.0 | $2.16 | 2,840.0 | -0.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $181.2 | $166.3 | $14.87 | 207,089.0 | +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% |
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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):