Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.64 -0.37 (-0.22%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 148.43 151.54 145.07 145.07 19,297 -3.04(-2.05%)
Apr 28, 2022 148.44 148.56 144.40 148.12 24,249 -0.56(-0.38%)
Apr 27, 2022 148.81 150.54 147.96 148.68 24,406 +0.09(+0.06%)
Apr 26, 2022 153.27 153.27 148.52 148.59 26,373 -5.61(-3.64%)
Apr 25, 2022 152.40 154.20 151.02 154.20 26,463 +1.28(+0.84%)
Apr 22, 2022 156.77 156.94 152.92 152.92 14,151 -3.91(-2.50%)
Apr 21, 2022 161.81 161.81 156.84 156.84 19,437 -3.69(-2.30%)
Apr 20, 2022 160.93 161.52 159.39 160.52 17,729 +0.54(+0.34%)
Apr 19, 2022 158.41 160.42 157.88 159.98 9,813 +1.27(+0.80%)
Apr 18, 2022 162.52 162.52 158.23 158.71 18,734 -4.32(-2.65%)
Apr 14, 2022 164.24 164.70 162.86 163.03 7,768 -1.87(-1.14%)
Apr 13, 2022 161.20 164.90 160.60 164.90 14,271 +4.26(+2.65%)
Apr 12, 2022 163.13 163.46 159.64 160.64 13,422 -1.46(-0.90%)
Apr 11, 2022 164.05 164.38 161.76 162.10 23,403 -3.29(-1.99%)
Apr 08, 2022 165.21 166.98 165.21 165.39 13,173 +0.26(+0.16%)
Apr 07, 2022 162.86 165.78 162.55 165.13 10,350 +2.54(+1.56%)
Apr 06, 2022 161.53 162.68 160.92 162.59 15,982 -0.63(-0.39%)
Apr 05, 2022 165.13 166.52 162.97 163.23 8,255 -2.61(-1.57%)
Apr 04, 2022 165.78 166.09 164.90 165.84 19,629 +1.39(+0.84%)
Apr 01, 2022 161.43 164.48 161.43 164.45 11,850 +3.77(+2.34%)
Mar 31, 2022 162.80 162.80 160.68 160.68 18,063 -1.63(-1.00%)
Mar 30, 2022 164.00 165.21 162.00 162.31 14,070 -1.62(-0.99%)
Mar 29, 2022 160.77 164.31 160.77 163.93 8,949 +4.39(+2.75%)
Mar 28, 2022 159.28 159.54 156.77 159.54 16,165 +1.82(+1.16%)
Mar 25, 2022 160.31 160.31 156.52 157.72 11,990 -2.10(-1.31%)
Mar 24, 2022 157.95 159.90 157.87 159.82 5,587 +2.10(+1.33%)
Mar 23, 2022 161.50 161.50 157.58 157.72 12,452 -4.15(-2.57%)
Mar 22, 2022 159.36 161.99 158.13 161.87 8,448 +3.15(+1.99%)
Mar 21, 2022 160.07 160.82 157.83 158.72 10,926 -1.73(-1.08%)
Mar 18, 2022 157.43 160.47 157.43 160.45 16,496 +3.07(+1.95%)
Mar 17, 2022 153.52 157.38 153.52 157.38 27,801 +2.81(+1.81%)
Mar 16, 2022 150.00 154.70 150.00 154.58 23,750 +6.24(+4.21%)
Mar 15, 2022 148.35 148.38 146.60 148.33 29,081 +1.38(+0.94%)
Mar 14, 2022 147.78 151.60 146.49 146.96 16,440 +0.26(+0.18%)
Mar 11, 2022 150.65 151.44 146.70 146.70 19,635 -3.01(-2.01%)
Mar 10, 2022 149.34 150.05 147.31 149.71 21,924 -1.64(-1.09%)
Mar 09, 2022 150.53 151.99 150.14 151.36 20,297 +3.55(+2.40%)
Mar 08, 2022 146.53 151.61 145.57 147.81 52,207 -0.25(-0.17%)
Mar 07, 2022 149.43 151.91 147.98 148.06 22,940 -3.24(-2.14%)
Mar 04, 2022 151.28 152.74 150.83 151.30 19,937 -2.00(-1.31%)
Mar 03, 2022 156.61 156.61 152.56 153.30 15,398 -1.90(-1.23%)
Mar 02, 2022 154.25 156.00 152.36 155.20 14,880 +0.82(+0.53%)
Mar 01, 2022 155.82 157.13 153.72 154.38 17,426 -1.28(-0.82%)
Feb 28, 2022 154.13 156.00 153.71 155.66 26,481 -0.38(-0.24%)
Feb 25, 2022 154.01 156.03 154.15 156.03 24,184 +2.39(+1.55%)
Feb 24, 2022 146.48 153.65 146.48 153.65 34,547 +4.28(+2.87%)
Feb 23, 2022 153.46 153.46 149.07 149.36 37,553 -2.33(-1.54%)
Feb 22, 2022 151.98 153.60 151.02 151.69 33,529 -0.83(-0.55%)
Feb 18, 2022 152.53 0 -1.38(-0.89%)
Feb 17, 2022 156.93 156.93 153.82 153.90 12,295 -4.57(-2.88%)
Feb 16, 2022 156.56 158.98 156.29 158.47 11,587 -0.20(-0.13%)
Feb 15, 2022 158.18 159.09 156.69 158.67 40,816 +2.42(+1.55%)
Feb 14, 2022 159.14 159.18 155.60 156.25 30,066 -4.03(-2.52%)
Feb 11, 2022 162.43 163.92 160.22 160.29 34,820 -2.15(-1.32%)
Feb 10, 2022 163.21 166.56 161.53 162.44 45,861 -4.26(-2.56%)
Feb 09, 2022 164.21 167.01 164.21 166.70 22,233 +3.92(+2.41%)
Feb 08, 2022 162.16 163.55 160.70 162.78 20,929 -0.44(-0.27%)
Feb 07, 2022 162.92 164.64 162.40 163.22 36,612 +0.40(+0.24%)
Feb 04, 2022 161.51 163.98 161.51 162.82 22,821 +0.04(+0.02%)
Feb 03, 2022 163.16 162.49 162.78 12,010 -3.39(-2.04%)
Feb 02, 2022 165.25 166.45 163.96 166.17 27,031 -0.34(-0.20%)
Feb 01, 2022 164.62 166.72 163.58 166.51 32,972 +3.08(+1.89%)
Jan 31, 2022 159.78 163.60 163.43 26,642 +4.12(+2.59%)
Jan 28, 2022 153.10 159.31 152.40 159.31 42,512 +5.62(+3.66%)
Jan 27, 2022 156.91 157.47 153.59 153.69 36,852 -1.65(-1.06%)
Jan 26, 2022 158.09 160.40 154.81 155.33 56,915 -1.66(-1.05%)
Jan 25, 2022 158.32 159.91 156.23 156.99 72,891 -3.74(-2.32%)
Jan 24, 2022 157.75 160.72 152.02 160.72 71,058 +1.06(+0.66%)
Jan 21, 2022 161.54 163.01 159.56 159.66 44,284 -2.83(-1.74%)
Jan 20, 2022 164.73 166.50 162.02 162.50 36,102 -1.05(-0.64%)
Jan 19, 2022 166.34 167.16 163.53 163.55 21,130 -2.13(-1.29%)
Jan 18, 2022 168.66 168.93 165.51 165.68 47,762 -6.39(-3.72%)
Jan 14, 2022 172.07 0 +0.31(+0.18%)
Jan 13, 2022 176.66 176.66 171.68 171.76 20,954 -5.27(-2.98%)
Jan 12, 2022 178.68 179.00 176.73 177.03 14,379 -1.62(-0.90%)
Jan 11, 2022 176.41 178.74 175.70 178.65 15,863 +1.78(+1.01%)
Jan 10, 2022 171.84 176.87 171.46 176.87 40,180 +3.99(+2.31%)
Jan 07, 2022 173.71 176.05 172.87 172.87 20,940 -1.24(-0.71%)
Jan 06, 2022 173.45 175.39 171.44 174.11 34,729 +0.13(+0.07%)
Jan 05, 2022 179.52 181.93 173.80 173.98 25,674 -6.90(-3.81%)
Jan 04, 2022 183.49 183.84 179.44 180.88 22,067 -3.94(-2.13%)
Jan 03, 2022 187.26 187.26 183.02 184.82 22,222 -2.82(-1.50%)
Dec 31, 2021 189.08 189.87 187.65 187.65 9,255 -0.97(-0.52%)
Dec 30, 2021 186.61 189.75 186.61 188.62 10,832 +0.89(+0.48%)
Dec 29, 2021 185.35 187.86 184.68 187.73 11,191 +2.03(+1.09%)
Dec 28, 2021 186.41 188.57 185.38 185.70 9,394 -0.94(-0.50%)
Dec 27, 2021 187.41 187.41 186.18 186.64 41,093 -2.08(-1.10%)
Dec 23, 2021 189.15 189.26 186.25 188.72 22,554 +0.24(+0.13%)
Dec 22, 2021 189.09 189.09 187.64 188.48 24,524 -0.41(-0.21%)
Dec 21, 2021 189.82 189.82 186.89 188.89 11,534 -0.05(-0.03%)
Dec 20, 2021 193.83 193.89 188.86 188.94 41,833 -3.36(-1.75%)
Dec 17, 2021 186.59 192.76 186.47 192.30 11,592 +3.88(+2.06%)
Dec 16, 2021 189.90 191.50 187.53 188.42 19,346 -0.92(-0.49%)
Dec 15, 2021 183.71 189.34 183.71 189.34 27,195 +4.44(+2.40%)
Dec 14, 2021 183.20 185.07 183.20 184.90 21,376 -0.42(-0.22%)
Dec 13, 2021 182.84 186.06 182.84 185.32 33,269 +2.25(+1.23%)
Dec 10, 2021 184.35 184.97 182.43 183.07 15,223 -2.83(-1.52%)
Dec 09, 2021 188.97 188.97 185.80 185.90 21,311 -3.38(-1.79%)
Dec 08, 2021 187.72 190.09 186.09 189.28 31,500 +1.45(+0.77%)
Dec 07, 2021 182.88 187.83 182.88 187.83 39,475 +7.73(+4.29%)
Dec 06, 2021 183.70 183.70 178.70 180.10 40,536 -5.20(-2.81%)
Dec 03, 2021 189.40 189.40 183.57 185.31 38,623 -2.47(-1.32%)
Dec 02, 2021 187.65 187.65 186.44 187.78 18,347 -1.06(-0.56%)
Dec 01, 2021 193.22 193.44 188.84 188.84 17,895 -4.81(-2.48%)
Nov 30, 2021 194.51 196.01 192.23 193.65 17,347 -2.66(-1.36%)
Nov 29, 2021 197.85 198.57 195.83 196.31 18,650 +1.82(+0.94%)
Nov 26, 2021 193.95 197.88 193.95 194.49 16,796 +4.18(+2.20%)
Nov 24, 2021 188.18 190.56 187.29 190.30 31,490 +0.55(+0.29%)
Nov 23, 2021 190.74 190.74 187.74 189.75 11,266 -2.17(-1.13%)
Nov 22, 2021 192.99 193.14 189.92 191.91 31,094 +0.70(+0.37%)
Nov 19, 2021 191.08 192.31 190.32 191.21 10,471 +1.50(+0.79%)
Nov 18, 2021 191.12 189.71 189.58 189.71 14,348 -0.03(-0.02%)
Nov 17, 2021 189.12 190.36 189.03 189.74 14,079 +0.10(+0.05%)
Nov 16, 2021 188.45 189.89 188.04 189.64 22,171 +1.28(+0.68%)
Nov 15, 2021 189.28 189.28 188.00 188.36 11,400 +0.41(+0.22%)
Nov 12, 2021 187.02 188.00 186.98 187.95 7,963 +1.15(+0.61%)
Nov 11, 2021 187.09 187.48 185.57 186.80 12,861 -0.03(-0.02%)
Nov 10, 2021 187.74 186.70 186.83 16,835 -2.19(-1.16%)
Nov 09, 2021 191.82 191.82 188.78 189.02 7,431 -1.66(-0.87%)
Nov 08, 2021 190.65 190.75 189.10 190.68 20,901 +1.31(+0.69%)
Nov 05, 2021 191.66 191.66 186.15 189.36 31,403 -6.84(-3.49%)
Nov 04, 2021 197.48 197.48 194.92 196.21 13,092 -4.44(-2.21%)
Nov 03, 2021 199.62 200.65 198.16 200.65 10,568 +0.93(+0.47%)
Nov 02, 2021 200.19 200.19 197.48 199.72 7,844 +0.60(+0.30%)
Nov 01, 2021 196.58 199.12 197.31 199.12 9,901 +1.80(+0.91%)
Oct 29, 2021 196.38 197.31 197.31 8,995 -0.25(-0.13%)
Oct 28, 2021 195.55 197.56 197.56 5,876 +2.74(+1.41%)
Oct 27, 2021 197.64 198.33 194.63 194.82 19,351 -3.16(-1.60%)
Oct 26, 2021 198.91 197.98 9,492 +0.25(+0.13%)
Oct 25, 2021 193.77 197.73 193.21 197.73 14,066 +3.72(+1.92%)
Oct 22, 2021 195.31 192.81 194.01 5,405 -1.69(-0.86%)
Oct 21, 2021 195.50 195.76 194.86 195.70 14,184 +1.66(+0.86%)
Oct 20, 2021 193.43 195.31 193.43 194.04 29,640 -0.30(-0.15%)
Oct 19, 2021 193.42 195.01 193.42 194.34 15,332 +1.97(+1.02%)
Oct 18, 2021 191.81 192.44 191.08 192.37 10,742 -0.32(-0.16%)
Oct 15, 2021 195.15 195.15 192.40 192.69 13,088 -0.95(-0.49%)
Oct 14, 2021 193.49 194.86 193.14 193.64 16,663 +2.56(+1.34%)
Oct 13, 2021 190.76 191.46 190.39 191.08 17,205 +1.52(+0.80%)
Oct 12, 2021 190.33 190.98 188.91 189.56 12,251 +0.15(+0.08%)
Oct 11, 2021 188.81 191.47 188.81 189.41 15,682 -0.34(-0.18%)
Oct 08, 2021 192.61 192.61 189.75 189.75 20,494 -1.78(-0.93%)
Oct 07, 2021 190.20 192.97 189.34 191.53 21,691 +2.93(+1.55%)
Oct 06, 2021 189.12 190.30 187.80 188.60 20,053 -2.16(-1.13%)
Oct 05, 2021 192.18 192.35 190.76 190.76 26,595 +0.54(+0.28%)
Oct 04, 2021 192.20 192.20 189.61 190.22 18,411 -4.24(-2.18%)
Oct 01, 2021 196.96 196.96 190.21 194.46 19,779 -5.46(-2.73%)
Sep 30, 2021 200.75 201.90 199.93 199.93 7,800 +0.63(+0.32%)
Sep 29, 2021 200.49 201.65 199.13 199.29 9,116 +0.15(+0.07%)
Sep 28, 2021 203.67 203.74 198.83 199.15 44,687 -7.02(-3.41%)
Sep 27, 2021 211.84 211.84 205.65 206.17 30,177 -6.09(-2.87%)
Sep 24, 2021 215.23 215.23 211.95 212.26 9,348 -3.96(-1.83%)
Sep 23, 2021 213.27 216.85 212.76 216.22 30,211 +2.67(+1.25%)
Sep 22, 2021 213.63 214.08 211.85 213.54 14,045 +0.05(+0.02%)
Sep 21, 2021 212.57 214.34 212.41 213.50 5,809 +2.11(+1.00%)
Sep 20, 2021 212.05 213.76 210.21 211.39 13,013 -4.13(-1.92%)
Sep 17, 2021 215.31 215.52 212.30 215.52 18,223 +1.15(+0.53%)
Sep 16, 2021 213.01 214.38 211.69 214.38 11,771 +1.46(+0.68%)
Sep 15, 2021 210.37 212.92 210.37 212.92 10,113 +3.01(+1.43%)
Sep 14, 2021 211.01 212.05 209.68 209.91 8,665 +0.07(+0.03%)
Sep 13, 2021 215.54 215.54 209.16 209.85 60,558 -4.40(-2.05%)
Sep 10, 2021 216.60 216.60 214.25 214.25 13,320 -1.36(-0.63%)
Sep 09, 2021 216.15 217.34 215.26 215.61 11,450 +0.81(+0.38%)
Sep 08, 2021 216.77 216.77 214.12 214.80 22,615 -2.57(-1.18%)
Sep 07, 2021 216.88 217.39 215.48 217.37 9,648 -0.23(-0.10%)
Sep 03, 2021 216.61 217.60 215.65 217.60 6,191 +0.07(+0.03%)
Sep 02, 2021 216.99 217.53 216.13 217.53 9,449 +1.97(+0.91%)
Sep 01, 2021 214.27 216.15 213.65 215.56 9,062 +1.81(+0.85%)
Aug 31, 2021 214.37 214.41 212.41 213.75 9,789 +0.27(+0.13%)
Aug 30, 2021 212.62 215.13 211.79 213.49 16,638 +0.89(+0.42%)
Aug 27, 2021 212.22 214.81 212.22 212.60 7,811 -0.51(-0.24%)
Aug 26, 2021 214.49 215.73 212.27 213.11 8,120 -1.59(-0.74%)
Aug 25, 2021 212.02 214.70 212.02 214.70 9,885 +1.52(+0.71%)
Aug 24, 2021 213.81 213.81 211.15 213.18 18,283 -0.25(-0.12%)
Aug 23, 2021 210.62 213.43 209.82 213.43 8,723 +6.02(+2.90%)
Aug 20, 2021 206.57 208.16 206.57 207.40 9,863 +2.72(+1.33%)
Aug 19, 2021 206.93 208.00 204.50 204.68 17,566 -4.91(-2.34%)
Aug 18, 2021 212.40 212.40 209.59 209.59 21,849 -2.03(-0.96%)
Aug 17, 2021 204.63 211.63 203.74 211.63 15,160 +4.62(+2.23%)
Aug 16, 2021 209.16 209.16 203.50 207.01 11,397 -2.74(-1.31%)
Aug 13, 2021 212.08 212.08 209.47 209.75 10,493 -0.02(-0.01%)
Aug 12, 2021 208.92 209.77 206.92 209.77 13,816 +2.59(+1.25%)
Aug 11, 2021 215.59 215.59 205.72 207.17 32,428 -8.07(-3.75%)
Aug 10, 2021 219.79 219.79 214.47 215.25 20,098 -3.09(-1.41%)
Aug 09, 2021 211.98 219.13 211.98 218.33 21,862 +6.38(+3.01%)
Aug 06, 2021 214.15 214.15 209.80 211.95 14,905 -4.42(-2.04%)
Aug 05, 2021 214.72 216.72 212.93 216.37 12,132 +1.15(+0.53%)
Aug 04, 2021 210.56 216.97 209.43 215.23 29,674 +5.79(+2.77%)
Aug 03, 2021 206.35 209.43 204.74 209.43 30,545 +4.16(+2.03%)
Aug 02, 2021 206.23 206.23 204.58 205.27 10,633 +0.55(+0.27%)
Jul 30, 2021 204.07 205.77 204.07 204.72 5,647 +0.59(+0.29%)
Jul 29, 2021 205.92 205.92 204.09 204.13 7,516 -1.40(-0.68%)
Jul 28, 2021 200.90 205.72 200.90 205.52 16,702 +5.93(+2.97%)
Jul 27, 2021 201.15 201.15 196.25 199.59 10,981 -1.58(-0.79%)
Jul 26, 2021 205.78 205.78 200.55 201.17 9,866 -4.69(-2.28%)
Jul 23, 2021 204.50 205.86 203.04 205.86 8,653 +2.30(+1.13%)
Jul 22, 2021 201.34 204.01 201.34 203.56 13,439 +1.99(+0.99%)
Jul 21, 2021 197.79 201.61 197.79 201.57 8,408 +0.92(+0.46%)
Jul 20, 2021 198.86 202.41 198.63 200.65 36,374 +1.88(+0.95%)
Jul 19, 2021 196.33 199.29 194.77 198.77 10,853 +1.87(+0.95%)
Jul 16, 2021 195.39 197.89 195.35 196.90 8,293 +2.76(+1.42%)
Jul 15, 2021 192.33 194.22 191.76 194.14 57,891 +1.03(+0.53%)
Jul 14, 2021 196.11 196.11 192.78 193.11 10,730 -1.95(-1.00%)
Jul 13, 2021 196.21 196.56 195.04 195.06 16,419 -1.68(-0.85%)
Jul 12, 2021 198.03 198.81 196.73 196.74 8,500 -1.28(-0.64%)
Jul 09, 2021 197.02 198.22 195.41 198.02 5,830 +1.60(+0.82%)
Jul 08, 2021 193.58 196.79 193.33 196.41 7,310 +0.53(+0.27%)
Jul 07, 2021 199.06 199.06 195.43 195.88 25,584 -2.79(-1.40%)
Jul 06, 2021 200.14 200.14 198.21 198.67 29,721 -2.11(-1.05%)
Jul 02, 2021 201.39 201.39 199.29 200.78 5,750 +0.31(+0.15%)
Jul 01, 2021 199.76 200.59 198.93 200.47 5,245 +1.01(+0.51%)
Jun 30, 2021 199.87 200.72 198.80 199.46 6,937 -0.18(-0.09%)
Jun 29, 2021 198.04 200.10 197.71 199.64 23,889 +1.06(+0.53%)
Jun 28, 2021 199.77 199.77 198.19 198.58 12,605 +0.75(+0.38%)
Jun 25, 2021 196.17 197.99 196.17 197.83 13,378 +1.40(+0.71%)
Jun 24, 2021 196.66 197.68 195.89 196.43 10,440 +0.66(+0.34%)
Jun 23, 2021 195.76 196.70 194.42 195.76 20,228 -0.23(-0.12%)
Jun 22, 2021 194.49 195.99 193.77 195.99 25,329 +2.32(+1.20%)
Jun 21, 2021 192.87 194.44 191.47 193.66 11,886 +1.60(+0.83%)
Jun 18, 2021 191.84 192.75 190.99 192.06 13,087 -1.20(-0.62%)
Jun 17, 2021 190.90 193.67 190.29 193.26 12,452 +2.77(+1.46%)
Jun 16, 2021 191.43 193.69 188.59 190.49 48,880 -1.89(-0.98%)
Jun 15, 2021 194.97 195.04 192.05 192.38 26,877 -3.34(-1.71%)
Jun 14, 2021 197.49 197.49 194.56 195.72 16,489 -0.80(-0.41%)
Jun 11, 2021 198.34 198.34 195.71 196.52 11,431 -2.16(-1.09%)
Jun 10, 2021 195.63 198.95 195.61 198.68 16,109 +3.06(+1.56%)
Jun 09, 2021 192.34 195.62 192.34 195.62 9,446 +4.19(+2.19%)
Jun 08, 2021 193.58 193.58 188.80 191.43 15,422 -0.53(-0.27%)
Jun 07, 2021 186.33 197.58 185.99 191.95 122,031 +6.70(+3.61%)
Jun 04, 2021 183.27 185.70 183.27 185.26 5,508 +3.12(+1.72%)
Jun 03, 2021 181.32 182.13 180.00 182.13 4,611 +0.15(+0.08%)
Jun 02, 2021 180.34 181.99 180.34 181.99 4,434 +1.50(+0.83%)
Jun 01, 2021 183.12 183.12 179.91 180.48 8,570 -1.65(-0.90%)
May 28, 2021 180.70 184.18 180.70 182.13 4,501 +1.78(+0.99%)
May 27, 2021 179.17 180.73 179.01 180.34 7,783 +0.58(+0.32%)
May 26, 2021 180.31 180.31 179.39 179.76 15,433 +0.35(+0.19%)
May 25, 2021 181.11 181.11 179.28 179.41 8,153 -0.50(-0.28%)
May 24, 2021 181.36 181.49 179.92 179.92 4,374 +0.19(+0.10%)
May 21, 2021 182.45 182.45 179.73 179.73 6,072 -1.41(-0.78%)
May 20, 2021 176.53 181.89 176.53 181.14 11,986 +4.90(+2.78%)
May 19, 2021 174.42 176.25 173.73 176.25 12,201 -0.70(-0.40%)
May 18, 2021 176.13 178.54 175.62 176.95 19,433 +0.82(+0.47%)
May 17, 2021 175.06 176.34 175.06 176.13 6,435 +0.38(+0.21%)
May 14, 2021 173.54 175.79 172.61 175.75 6,881 +3.94(+2.29%)
May 13, 2021 173.27 173.27 169.88 171.82 6,885 -0.05(-0.03%)
May 12, 2021 172.82 174.48 171.76 171.87 10,545 -2.26(-1.30%)
May 11, 2021 169.68 174.95 169.62 174.12 20,042 -0.57(-0.33%)
May 10, 2021 178.90 178.90 174.69 174.69 9,772 -2.83(-1.59%)
May 07, 2021 177.70 179.73 177.00 177.52 9,334 +1.72(+0.98%)
May 06, 2021 174.40 175.80 172.47 175.80 48,063 -1.51(-0.85%)
May 05, 2021 180.89 181.75 176.73 177.32 17,666 -1.82(-1.02%)
May 04, 2021 183.97 183.97 178.47 179.14 14,058 -6.39(-3.44%)
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.