Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.33 -0.68 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 170.48 174.04 170.48 173.52 4,765 +4.67(+2.76%)
Mar 30, 2021 168.28 169.86 167.45 168.85 3,526 -0.86(-0.50%)
Mar 29, 2021 170.49 170.77 168.59 169.71 6,509 -0.99(-0.58%)
Mar 26, 2021 169.73 170.70 168.55 170.70 5,763 +1.69(+1.00%)
Mar 25, 2021 168.19 169.26 166.59 169.01 11,797 -0.23(-0.14%)
Mar 24, 2021 173.30 173.39 169.24 169.24 11,573 -5.17(-2.96%)
Mar 23, 2021 179.51 179.51 174.41 174.41 15,207 -5.09(-2.84%)
Mar 22, 2021 176.86 180.28 176.86 179.50 5,369 +2.81(+1.59%)
Mar 19, 2021 174.72 176.79 174.36 176.69 10,110 +2.44(+1.40%)
Mar 18, 2021 175.57 176.71 173.89 174.25 13,151 -3.11(-1.75%)
Mar 17, 2021 175.87 177.36 174.49 177.36 4,910 +0.59(+0.34%)
Mar 16, 2021 176.82 178.75 175.12 176.76 8,383 +0.84(+0.48%)
Mar 15, 2021 172.58 175.92 172.27 175.92 10,534 +3.81(+2.21%)
Mar 12, 2021 170.43 172.11 170.02 172.11 5,257 -0.72(-0.42%)
Mar 11, 2021 171.06 172.84 170.61 172.84 5,657 +4.12(+2.44%)
Mar 10, 2021 169.66 171.91 168.58 168.72 10,416 -1.07(-0.63%)
Mar 09, 2021 168.00 170.75 168.00 169.79 12,919 +4.15(+2.51%)
Mar 08, 2021 169.57 171.18 165.64 165.64 16,941 -5.05(-2.96%)
Mar 05, 2021 166.74 170.69 161.84 170.69 32,354 +5.09(+3.08%)
Mar 04, 2021 168.43 169.71 164.56 165.60 22,483 -3.90(-2.30%)
Mar 03, 2021 173.28 174.72 169.31 169.49 12,760 -6.22(-3.54%)
Mar 02, 2021 177.60 177.74 175.71 175.71 10,300 -3.27(-1.83%)
Mar 01, 2021 179.17 179.31 177.75 178.98 9,812 +1.94(+1.10%)
Feb 26, 2021 178.11 178.11 174.82 177.04 12,436 +0.46(+0.26%)
Feb 25, 2021 181.09 181.09 176.57 176.57 10,429 -4.61(-2.54%)
Feb 24, 2021 181.15 182.31 179.93 181.18 13,523 -0.82(-0.45%)
Feb 23, 2021 178.40 182.38 177.37 182.00 39,426 -0.74(-0.41%)
Feb 22, 2021 186.15 186.15 182.71 182.75 9,565 -4.05(-2.17%)
Feb 19, 2021 188.65 188.71 186.80 186.80 27,602 -0.04(-0.02%)
Feb 18, 2021 188.31 188.31 185.64 186.84 10,305 -4.63(-2.42%)
Feb 17, 2021 186.78 191.47 186.78 191.47 19,355 +1.89(+1.00%)
Feb 16, 2021 193.43 195.12 189.23 189.58 13,113 -4.07(-2.10%)
Feb 12, 2021 191.01 194.05 191.01 193.66 9,908 +3.81(+2.01%)
Feb 11, 2021 191.70 192.47 189.85 189.85 10,291 -2.28(-1.19%)
Feb 10, 2021 192.94 192.94 189.87 192.13 6,014 +0.03(+0.02%)
Feb 09, 2021 193.58 193.58 191.98 192.10 7,091 -1.07(-0.56%)
Feb 08, 2021 192.35 194.19 192.35 193.17 13,418 +2.37(+1.24%)
Feb 05, 2021 189.79 191.17 188.61 190.80 14,357 +3.05(+1.62%)
Feb 04, 2021 186.82 187.92 186.10 187.75 10,136 +2.05(+1.10%)
Feb 03, 2021 185.95 187.02 184.45 185.70 19,829 -1.01(-0.54%)
Feb 02, 2021 187.01 187.44 185.45 186.71 10,918 -0.16(-0.08%)
Feb 01, 2021 186.70 187.77 185.95 186.87 13,649 +1.64(+0.89%)
Jan 29, 2021 184.48 187.57 182.87 185.23 25,175 +4.27(+2.36%)
Jan 28, 2021 179.06 185.44 179.06 180.96 22,403 +1.78(+0.99%)
Jan 27, 2021 179.61 182.93 178.67 179.18 21,019 -5.45(-2.95%)
Jan 26, 2021 187.65 187.65 184.53 184.62 22,282 -3.50(-1.86%)
Jan 25, 2021 187.16 188.23 185.24 188.13 10,724 +2.91(+1.57%)
Jan 22, 2021 182.82 185.40 182.82 185.22 6,369 +1.44(+0.79%)
Jan 21, 2021 184.19 184.41 183.44 183.78 10,858 -0.41(-0.22%)
Jan 20, 2021 182.62 184.51 182.48 184.18 14,457 +1.96(+1.07%)
Jan 19, 2021 180.50 182.50 180.50 182.22 14,996 +3.23(+1.81%)
Jan 15, 2021 178.28 180.01 178.28 178.99 12,537 +0.95(+0.53%)
Jan 14, 2021 176.43 178.79 176.43 178.04 22,994 +1.93(+1.09%)
Jan 13, 2021 177.00 177.00 175.89 176.11 6,788 -0.08(-0.04%)
Jan 12, 2021 177.04 177.55 175.36 176.19 12,077 +0.48(+0.28%)
Jan 11, 2021 172.24 176.61 172.24 175.70 9,513 +2.02(+1.16%)
Jan 08, 2021 171.12 174.29 171.12 173.69 16,379 -0.09(-0.05%)
Jan 07, 2021 170.65 173.78 170.65 173.78 17,505 +4.07(+2.40%)
Jan 06, 2021 165.22 170.36 165.22 169.70 30,734 +1.79(+1.07%)
Jan 05, 2021 167.05 168.14 166.42 167.91 9,882 +0.57(+0.34%)
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.