Skip to main content

Vaneck Biotech ETF (NQ: BBH )

180.65 -0.21 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 107.82 109.63 107.82 108.77 96,805 +1.42(+1.33%)
Dec 28, 2018 108.21 108.99 107.01 107.34 64,536 -0.32(-0.30%)
Dec 27, 2018 105.69 107.67 103.95 107.67 21,680 +0.73(+0.68%)
Dec 26, 2018 102.03 106.95 102.03 106.94 93,745 +5.01(+4.92%)
Dec 24, 2018 102.02 103.64 101.43 101.93 37,663 -1.24(-1.20%)
Dec 21, 2018 107.70 107.70 103.00 103.17 51,507 -3.54(-3.31%)
Dec 20, 2018 107.57 108.90 105.60 106.71 401,589 -1.65(-1.52%)
Dec 19, 2018 110.55 112.13 107.03 108.36 27,908 -2.28(-2.06%)
Dec 18, 2018 113.19 113.19 109.61 110.63 15,527 -1.86(-1.65%)
Dec 17, 2018 113.53 115.18 112.02 112.49 11,313 -1.83(-1.60%)
Dec 14, 2018 114.82 115.80 114.10 114.32 9,104 -1.92(-1.66%)
Dec 13, 2018 117.94 118.32 115.75 116.24 9,690 -1.33(-1.13%)
Dec 12, 2018 118.38 118.83 117.57 117.57 6,217 +1.40(+1.20%)
Dec 11, 2018 117.06 117.49 115.58 116.18 10,121 +0.29(+0.25%)
Dec 10, 2018 115.75 116.39 113.41 115.88 21,343 +0.15(+0.13%)
Dec 07, 2018 119.25 119.25 115.23 115.74 9,104 -3.59(-3.01%)
Dec 06, 2018 116.75 119.32 116.43 119.32 40,343 +0.47(+0.39%)
Dec 04, 2018 122.86 123.84 118.69 118.85 13,094 -4.38(-3.55%)
Dec 03, 2018 122.42 124.40 122.42 123.23 60,185 +1.71(+1.41%)
Nov 30, 2018 119.97 121.52 119.97 121.52 30,895 +1.47(+1.22%)
Nov 29, 2018 119.58 120.98 119.58 120.06 23,548 -0.17(-0.15%)
Nov 28, 2018 117.36 120.25 117.02 120.23 8,503 +2.96(+2.52%)
Nov 27, 2018 116.23 117.53 116.23 117.27 4,301 +0.00(+0.00%)
Nov 26, 2018 116.11 117.30 116.03 117.27 12,132 +1.73(+1.50%)
Nov 23, 2018 113.50 116.09 113.50 115.54 7,161 +1.02(+0.89%)
Nov 21, 2018 114.52 114.52 114.52 0 +0.63(+0.55%)
Nov 20, 2018 113.44 115.10 112.82 113.90 18,822 -0.65(-0.57%)
Nov 19, 2018 116.88 117.01 114.17 114.55 10,308 -2.81(-2.39%)
Nov 16, 2018 115.55 117.58 115.55 117.36 9,718 +1.24(+1.07%)
Nov 15, 2018 114.30 116.68 113.73 116.12 11,409 +1.63(+1.43%)
Nov 14, 2018 117.43 117.43 114.34 114.48 7,730 -2.21(-1.89%)
Nov 13, 2018 117.25 118.57 116.48 116.69 6,571 -0.19(-0.16%)
Nov 12, 2018 119.72 119.72 116.78 116.88 21,419 -3.32(-2.76%)
Nov 09, 2018 121.54 121.54 119.45 120.20 11,969 -2.26(-1.84%)
Nov 08, 2018 123.59 124.00 122.33 122.46 6,065 -1.29(-1.04%)
Nov 07, 2018 120.69 123.77 120.69 123.75 27,969 +3.61(+3.00%)
Nov 06, 2018 120.96 121.17 120.03 120.14 4,374 -0.88(-0.73%)
Nov 05, 2018 121.14 121.18 119.55 121.02 6,190 +0.44(+0.36%)
Nov 02, 2018 121.35 122.58 119.53 120.58 46,751 -0.15(-0.12%)
Nov 01, 2018 117.04 120.73 117.04 120.73 36,839 +3.84(+3.29%)
Oct 31, 2018 117.30 118.21 116.62 116.89 13,932 +1.10(+0.95%)
Oct 30, 2018 114.44 115.94 114.09 115.78 14,163 +1.29(+1.13%)
Oct 29, 2018 117.21 117.54 112.41 114.50 13,969 -0.87(-0.75%)
Oct 26, 2018 113.20 116.30 113.20 115.36 14,833 -0.25(-0.22%)
Oct 25, 2018 113.84 116.71 112.79 115.62 21,158 +2.13(+1.88%)
Oct 24, 2018 120.44 120.44 113.46 113.49 14,413 -7.28(-6.03%)
Oct 23, 2018 119.91 121.84 118.12 120.77 10,419 -0.99(-0.81%)
Oct 22, 2018 123.27 123.75 121.24 121.76 11,262 -1.38(-1.12%)
Oct 19, 2018 125.14 125.59 122.93 123.14 7,058 -1.48(-1.18%)
Oct 18, 2018 126.02 126.20 123.54 124.61 13,906 -1.90(-1.50%)
Oct 17, 2018 125.94 126.57 125.31 126.51 5,241 +0.17(+0.13%)
Oct 16, 2018 123.19 126.40 123.19 126.34 9,099 +4.67(+3.84%)
Oct 15, 2018 122.19 122.67 121.42 121.67 12,623 -0.75(-0.62%)
Oct 12, 2018 122.45 122.88 120.63 122.42 19,641 +2.24(+1.86%)
Oct 11, 2018 121.84 122.81 119.12 120.18 23,292 -2.16(-1.77%)
Oct 10, 2018 126.00 126.17 122.34 122.34 24,063 -4.32(-3.41%)
Oct 09, 2018 126.03 127.47 125.97 126.66 11,857 +0.22(+0.18%)
Oct 08, 2018 126.93 127.48 125.34 126.44 16,098 -1.12(-0.88%)
Oct 05, 2018 128.68 129.34 125.97 127.56 23,017 -1.10(-0.86%)
Oct 04, 2018 131.61 131.61 128.27 128.67 17,458 -3.37(-2.55%)
Oct 03, 2018 132.26 132.45 131.28 132.04 35,334 +0.28(+0.22%)
Oct 02, 2018 132.31 132.43 131.39 131.76 8,374 -0.29(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.