Stockscreener 앱 받기
141.62
1.10%
-1.475
Vaneck Biotech Etf 주식 (BBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $144.2 | $141.3 | $2.88 | 12,732.0 | -1.10% |
| 2025-05-08 | $143.4 | $140.8 | $2.53 | 12,961.0 | -1.10% |
| 2025-05-07 | $145.0 | $143.7 | $1.28 | 5,142.0 | +0.70% |
| 2025-05-06 | $150.1 | $143.3 | $6.83 | 9,373.0 | -5.36% |
| 2025-05-05 | $152.2 | $150.9 | $1.21 | 11,815.0 | -0.01% |
| 2025-05-02 | $153.6 | $151.4 | $2.21 | 5,459.0 | +1.26% |
| 2025-05-01 | $152.2 | $148.7 | $3.52 | 10,252.0 | -1.75% |
| 2025-04-30 | $153.0 | $150.0 | $2.96 | 7,499.0 | +1.05% |
| 2025-04-29 | $151.7 | $149.4 | $2.35 | 14,963.0 | +0.56% |
| 2025-04-28 | $150.6 | $148.8 | $1.79 | 9,595.0 | +0.93% |
| 2025-04-25 | $148.8 | $147.5 | $1.30 | 3,399.0 | -0.91% |
| 2025-04-24 | $150.2 | $147.8 | $2.37 | 3,473.0 | +1.53% |
| 2025-04-23 | $150.5 | $147.6 | $2.94 | 3,266.0 | +1.05% |
| 2025-04-22 | $146.6 | $144.1 | $2.47 | 22,879.0 | +2.22% |
| 2025-04-21 | $144.2 | $142.0 | $2.23 | 18,475.0 | -0.93% |
| 2025-04-17 | $145.1 | $143.7 | $1.37 | 8,715.0 | -0.31% |
| 2025-04-16 | $147.3 | $144.3 | $2.97 | 14,860.0 | -1.87% |
| 2025-04-15 | $148.9 | $147.0 | $1.81 | 7,070.0 | -0.60% |
| 2025-04-14 | $149.4 | $146.0 | $3.44 | 16,732.0 | +2.99% |
| 2025-04-11 | $145.0 | $140.6 | $4.38 | 17,294.0 | +2.65% |
| 2025-04-10 | $146.1 | $136.7 | $9.42 | 78,034.0 | -4.57% |
| 2025-04-09 | $147.8 | $135.3 | $12.41 | 60,225.0 | +5.16% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $153.6 | $140.8 | $12.78 | 67,734.0 | -7.27% |
| 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% |
0.00%
0.46%
자본화:
|
볼륨(24시간):