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 (%)
Mar 29, 2018 117.64 117.64 117.64 0 +0.72(+0.62%)
Mar 28, 2018 116.24 117.84 115.96 116.92 25,198 +1.74(+1.51%)
Mar 27, 2018 117.30 117.93 114.74 115.18 35,534 -2.30(-1.96%)
Mar 26, 2018 116.06 117.62 114.31 117.48 124,590 +2.77(+2.41%)
Mar 23, 2018 117.45 117.71 114.63 114.71 60,536 -2.70(-2.30%)
Mar 22, 2018 118.96 119.95 117.41 117.41 15,571 -2.97(-2.47%)
Mar 21, 2018 120.91 121.19 120.15 120.38 21,370 -0.34(-0.28%)
Mar 20, 2018 120.77 121.05 120.18 120.72 8,785 -0.13(-0.11%)
Mar 19, 2018 122.69 123.00 119.76 120.85 34,704 -2.54(-2.06%)
Mar 16, 2018 122.90 123.87 122.90 123.39 17,069 +0.25(+0.20%)
Mar 15, 2018 124.47 124.67 122.86 123.14 71,153 -0.71(-0.58%)
Mar 14, 2018 124.30 124.73 123.51 123.86 15,383 -0.18(-0.14%)
Mar 13, 2018 124.47 125.31 123.67 124.03 27,382 -0.38(-0.31%)
Mar 12, 2018 124.14 124.66 123.89 124.42 11,905 +0.54(+0.43%)
Mar 09, 2018 122.38 123.89 122.21 123.88 521,048 +1.91(+1.56%)
Mar 08, 2018 121.28 122.19 120.89 121.97 42,410 +0.70(+0.58%)
Mar 07, 2018 121.27 119.95 121.27 20,440 +0.60(+0.49%)
Mar 06, 2018 120.49 120.73 119.69 120.67 18,026 +0.59(+0.49%)
Mar 05, 2018 117.65 120.12 117.65 120.09 19,356 +1.85(+1.56%)
Mar 02, 2018 115.26 118.51 115.26 118.24 55,757 +1.86(+1.60%)
Mar 01, 2018 117.90 118.39 115.84 116.38 58,565 -1.90(-1.60%)
Feb 28, 2018 119.79 120.23 118.24 118.28 24,861 -2.39(-1.98%)
Feb 27, 2018 121.66 122.31 120.67 120.67 12,564 -1.35(-1.11%)
Feb 26, 2018 121.42 122.26 121.17 122.02 82,807 +0.77(+0.64%)
Feb 23, 2018 118.86 121.25 118.86 121.25 45,685 +2.62(+2.21%)
Feb 22, 2018 118.63 118.63 63,359 -0.91(-0.76%)
Feb 21, 2018 120.44 121.79 119.54 119.54 32,472 -0.88(-0.73%)
Feb 20, 2018 120.93 122.04 120.26 120.42 32,070 -1.52(-1.25%)
Feb 16, 2018 121.94 121.94 121.94 0 -0.45(-0.37%)
Feb 15, 2018 121.77 122.39 121.53 122.39 16,959 +0.97(+0.80%)
Feb 14, 2018 118.56 121.84 118.56 121.42 27,802 +2.56(+2.15%)
Feb 13, 2018 118.45 119.25 117.98 118.86 7,936 -0.02(-0.02%)
Feb 12, 2018 118.27 119.88 117.62 118.88 20,836 +1.87(+1.60%)
Feb 09, 2018 116.97 117.98 112.90 117.02 95,249 +1.18(+1.02%)
Feb 08, 2018 121.01 121.42 115.83 115.83 43,932 -5.13(-4.24%)
Feb 07, 2018 120.76 122.63 119.94 120.97 40,777 -0.18(-0.15%)
Feb 06, 2018 116.62 121.26 116.62 121.14 58,123 +0.39(+0.32%)
Feb 05, 2018 123.17 124.54 119.02 120.75 56,187 -3.81(-3.06%)
Feb 02, 2018 125.60 126.75 124.55 124.56 34,024 -2.30(-1.81%)
Feb 01, 2018 126.77 127.29 125.89 126.86 41,080 +0.02(+0.02%)
Jan 31, 2018 129.42 130.03 126.31 126.84 91,485 -2.59(-2.00%)
Jan 30, 2018 129.83 130.29 129.04 129.43 39,484 -2.39(-1.82%)
Jan 29, 2018 130.41 132.50 130.36 131.83 130,164 +0.17(+0.13%)
Jan 26, 2018 129.68 131.79 129.68 131.66 73,235 +2.28(+1.76%)
Jan 25, 2018 130.05 130.10 128.75 129.38 18,052 +0.18(+0.14%)
Jan 24, 2018 130.19 130.41 128.44 129.21 94,388 -0.48(-0.37%)
Jan 23, 2018 128.56 130.50 128.56 129.69 29,172 +1.07(+0.84%)
Jan 22, 2018 126.44 128.74 126.44 128.61 34,854 +2.20(+1.74%)
Jan 19, 2018 125.82 126.62 125.82 126.41 20,366 +0.54(+0.43%)
Jan 18, 2018 125.96 124.99 125.87 34,839 -0.06(-0.05%)
Jan 17, 2018 126.08 126.57 125.42 125.93 28,545 +0.22(+0.18%)
Jan 16, 2018 126.55 127.65 125.66 125.71 66,627 -0.54(-0.43%)
Jan 12, 2018 126.24 126.24 126.24 0 +0.73(+0.58%)
Jan 11, 2018 125.95 125.95 125.06 125.51 17,232 -0.54(-0.43%)
Jan 10, 2018 126.09 126.05 211,991 -0.04(-0.03%)
Jan 09, 2018 124.17 126.50 124.17 126.09 45,155 +2.11(+1.70%)
Jan 08, 2018 125.59 125.61 123.27 123.98 41,653 -1.47(-1.17%)
Jan 05, 2018 125.22 125.71 124.80 125.44 38,317 +0.27(+0.22%)
Jan 04, 2018 126.60 126.60 125.00 125.17 17,209 -1.17(-0.93%)
Jan 03, 2018 125.12 126.84 124.70 126.34 91,603 +1.45(+1.16%)
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.