Skip to main content

Vaneck Biotech ETF (NQ: BBH )

167.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 158.76 159.18 156.79 159.04 12,962 -0.52(-0.32%)
Dec 29, 2022 158.17 160.66 158.17 159.56 12,253 +2.97(+1.89%)
Dec 28, 2022 158.59 158.59 156.59 156.59 7,675 -1.68(-1.06%)
Dec 27, 2022 159.40 159.85 157.90 158.27 7,561 -3.17(-1.96%)
Dec 23, 2022 163.85 163.85 161.02 161.44 3,544 -2.10(-1.28%)
Dec 22, 2022 162.36 163.72 161.34 163.54 7,803 -0.01(-0.01%)
Dec 21, 2022 162.34 164.15 161.27 163.55 36,207 +2.23(+1.38%)
Dec 20, 2022 158.77 162.01 158.62 161.32 14,728 +1.60(+1.00%)
Dec 19, 2022 160.94 161.49 159.35 159.72 22,620 -3.00(-1.84%)
Dec 16, 2022 163.59 163.65 161.77 162.71 5,812 -1.55(-0.94%)
Dec 15, 2022 166.06 166.19 163.36 164.27 22,477 -2.53(-1.52%)
Dec 14, 2022 165.42 168.57 165.18 166.80 9,117 +0.53(+0.32%)
Dec 13, 2022 168.54 168.73 165.46 166.27 18,049 +3.02(+1.85%)
Dec 12, 2022 162.48 163.25 162.00 163.25 11,690 +0.17(+0.10%)
Dec 09, 2022 166.06 166.06 163.00 163.08 5,093 -3.40(-2.04%)
Dec 08, 2022 166.05 166.48 165.71 166.48 8,144 +2.39(+1.46%)
Dec 07, 2022 163.33 164.36 162.91 164.09 15,762 +1.21(+0.74%)
Dec 06, 2022 165.62 165.62 161.57 162.88 6,821 -2.10(-1.27%)
Dec 05, 2022 167.29 167.29 164.43 164.98 7,139 -3.63(-2.15%)
Dec 02, 2022 165.99 168.63 165.52 168.61 5,699 +0.67(+0.40%)
Dec 01, 2022 166.74 167.94 166.74 167.94 5,780 +1.28(+0.77%)
Nov 30, 2022 163.78 166.89 162.38 166.66 10,773 +4.46(+2.75%)
Nov 29, 2022 163.55 163.55 161.90 162.20 20,045 -0.64(-0.40%)
Nov 28, 2022 163.83 166.09 162.72 162.84 8,349 -1.10(-0.67%)
Nov 25, 2022 163.87 163.94 163.84 163.94 1,067 +0.17(+0.11%)
Nov 23, 2022 164.38 164.81 163.76 163.76 6,439 -0.42(-0.25%)
Nov 22, 2022 164.12 164.35 162.43 164.18 14,689 +0.35(+0.21%)
Nov 21, 2022 164.37 164.61 163.43 163.83 9,038 -0.39(-0.24%)
Nov 18, 2022 164.62 164.62 163.34 164.22 5,977 +0.34(+0.21%)
Nov 17, 2022 163.05 164.66 162.72 163.88 6,832 -0.87(-0.53%)
Nov 16, 2022 165.55 166.66 164.70 164.76 4,435 -0.70(-0.42%)
Nov 15, 2022 166.44 166.87 163.68 165.46 84,794 +1.06(+0.64%)
Nov 14, 2022 164.00 166.58 164.00 164.40 28,115 +0.85(+0.52%)
Nov 11, 2022 161.50 163.87 160.40 163.55 11,332 +0.26(+0.16%)
Nov 10, 2022 162.11 163.42 160.90 163.29 5,506 +4.61(+2.90%)
Nov 09, 2022 159.74 161.05 158.55 158.68 10,257 -1.15(-0.72%)
Nov 08, 2022 158.58 162.00 158.23 159.83 19,832 +1.87(+1.19%)
Nov 07, 2022 155.77 158.21 155.77 157.96 7,442 +1.74(+1.12%)
Nov 04, 2022 155.64 156.53 153.55 156.21 8,116 +1.36(+0.88%)
Nov 03, 2022 152.11 155.41 151.89 154.85 5,979 +0.66(+0.43%)
Nov 02, 2022 156.79 154.14 154.20 17,658 -2.50(-1.60%)
Nov 01, 2022 156.87 157.53 156.02 156.70 9,470 +0.87(+0.56%)
Oct 31, 2022 155.32 156.02 155.17 155.83 4,996 -0.73(-0.47%)
Oct 28, 2022 152.74 156.63 152.17 156.56 9,260 +6.01(+3.99%)
Oct 27, 2022 153.69 153.69 150.44 150.55 14,062 -2.78(-1.82%)
Oct 26, 2022 153.39 154.26 152.94 153.34 3,498 +2.66(+1.76%)
Oct 25, 2022 148.58 150.92 148.58 150.68 7,998 +2.87(+1.94%)
Oct 24, 2022 145.43 147.91 145.19 147.81 71,522 +2.56(+1.76%)
Oct 21, 2022 141.62 145.25 141.62 145.25 7,483 +4.03(+2.86%)
Oct 20, 2022 142.04 143.00 141.09 141.22 3,010 -1.32(-0.92%)
Oct 19, 2022 145.91 145.91 142.25 142.54 9,713 -4.84(-3.28%)
Oct 18, 2022 149.02 149.34 146.82 147.37 10,683 +0.06(+0.04%)
Oct 17, 2022 146.31 147.58 146.14 147.31 21,039 +3.15(+2.19%)
Oct 14, 2022 147.67 147.67 143.92 144.16 8,335 -1.59(-1.09%)
Oct 13, 2022 139.69 145.99 139.69 145.75 14,470 +3.18(+2.23%)
Oct 12, 2022 142.97 143.54 142.50 142.57 9,116 +0.98(+0.69%)
Oct 11, 2022 141.80 143.22 140.51 141.59 9,930 +0.21(+0.14%)
Oct 10, 2022 142.27 142.27 140.41 141.38 8,376 -0.42(-0.30%)
Oct 07, 2022 143.09 143.76 141.50 141.80 9,798 -4.08(-2.80%)
Oct 06, 2022 146.69 147.19 145.34 145.89 11,815 -1.24(-0.84%)
Oct 05, 2022 145.72 147.74 144.58 147.12 9,171 +0.91(+0.62%)
Oct 04, 2022 145.23 146.40 144.98 146.21 10,363 +4.08(+2.87%)
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.