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 (%)
May 31, 2017 112.99 114.15 112.98 114.07 27,152 +1.00(+0.89%)
May 30, 2017 113.83 114.17 112.94 113.07 19,638 -1.15(-1.00%)
May 26, 2017 114.39 114.72 114.12 114.22 10,578 -0.29(-0.25%)
May 25, 2017 115.03 115.09 114.50 114.51 139,752 -0.21(-0.19%)
May 24, 2017 114.48 114.90 113.68 114.72 24,884 +0.05(+0.04%)
May 23, 2017 114.70 115.04 114.51 114.68 41,538 -0.22(-0.19%)
May 22, 2017 114.79 114.97 114.17 114.90 15,352 +0.18(+0.16%)
May 19, 2017 114.79 115.93 114.68 114.72 17,635 -0.36(-0.31%)
May 18, 2017 114.02 115.47 114.02 115.07 27,686 +1.16(+1.02%)
May 17, 2017 114.98 115.09 113.92 113.92 19,152 -2.31(-1.99%)
May 16, 2017 116.08 116.25 115.70 116.23 11,700 +0.28(+0.24%)
May 15, 2017 115.27 115.95 115.22 115.95 16,727 +0.55(+0.48%)
May 12, 2017 115.24 115.63 115.10 115.39 14,654 +0.07(+0.06%)
May 11, 2017 115.35 115.35 114.40 115.33 47,829 -0.19(-0.16%)
May 10, 2017 116.91 116.91 115.19 115.51 24,448 -1.51(-1.29%)
May 09, 2017 116.41 117.21 116.41 117.02 16,306 +0.85(+0.73%)
May 08, 2017 118.02 118.05 115.94 116.17 39,726 -2.20(-1.86%)
May 05, 2017 119.28 119.28 117.88 118.37 13,032 -0.78(-0.65%)
May 04, 2017 118.40 119.43 118.40 119.15 18,810 +0.75(+0.63%)
May 03, 2017 118.82 118.86 118.02 118.40 8,794 -0.46(-0.38%)
May 02, 2017 119.19 119.38 118.35 118.86 29,682 -0.28(-0.24%)
May 01, 2017 118.62 119.38 118.62 119.14 20,424 +0.53(+0.45%)
Apr 28, 2017 117.84 118.60 117.84 118.60 21,719 +0.73(+0.62%)
Apr 27, 2017 117.42 118.27 116.69 117.87 38,205 +0.26(+0.22%)
Apr 26, 2017 117.81 117.87 117.32 117.61 10,580 +0.29(+0.25%)
Apr 25, 2017 116.67 117.70 116.67 117.32 22,389 +1.26(+1.09%)
Apr 24, 2017 115.59 116.31 115.59 116.06 44,029 +1.54(+1.34%)
Apr 21, 2017 115.17 115.47 114.37 114.52 13,562 -0.84(-0.72%)
Apr 20, 2017 115.03 115.74 114.48 115.36 15,599 +0.40(+0.35%)
Apr 19, 2017 115.14 115.45 114.52 114.96 16,110 +0.48(+0.42%)
Apr 18, 2017 115.14 115.28 113.86 114.48 37,071 -0.78(-0.68%)
Apr 17, 2017 114.89 115.53 114.75 115.26 12,535 -0.39(-0.34%)
Apr 13, 2017 114.70 115.94 114.70 115.65 14,273 +0.78(+0.68%)
Apr 12, 2017 114.69 115.18 114.34 114.87 24,243 +0.30(+0.26%)
Apr 11, 2017 114.55 115.01 113.71 114.57 27,405 -0.20(-0.18%)
Apr 10, 2017 115.51 115.51 114.69 114.77 59,674 -0.36(-0.31%)
Apr 07, 2017 114.11 115.39 114.11 115.13 11,722 +0.82(+0.71%)
Apr 06, 2017 114.31 114.55 113.81 114.32 32,713 +0.17(+0.14%)
Apr 05, 2017 115.30 116.04 114.05 114.15 72,272 -1.23(-1.06%)
Apr 04, 2017 114.82 115.42 114.82 115.38 13,240 +0.42(+0.36%)
Apr 03, 2017 116.08 116.44 114.93 114.96 25,876 -0.79(-0.68%)
Mar 31, 2017 115.86 116.27 115.50 115.75 50,061 -0.16(-0.13%)
Mar 30, 2017 116.25 116.25 115.60 115.90 38,088 +0.03(+0.03%)
Mar 29, 2017 115.61 116.54 115.61 115.87 49,306 +1.22(+1.07%)
Mar 28, 2017 114.90 115.02 114.43 114.65 29,640 -0.22(-0.19%)
Mar 27, 2017 113.58 115.25 113.37 114.87 196,920 +0.34(+0.30%)
Mar 24, 2017 114.05 114.88 113.96 114.53 17,409 +0.64(+0.56%)
Mar 23, 2017 114.48 114.87 113.66 113.89 31,363 -0.50(-0.43%)
Mar 22, 2017 113.75 114.43 113.73 114.38 47,538 +0.63(+0.56%)
Mar 21, 2017 116.29 116.65 113.72 113.75 117,280 -2.60(-2.23%)
Mar 20, 2017 116.11 116.86 115.94 116.35 79,738 +0.26(+0.23%)
Mar 17, 2017 116.66 117.12 115.62 116.09 42,084 -1.56(-1.32%)
Mar 16, 2017 119.25 119.25 117.17 117.64 74,113 -1.77(-1.48%)
Mar 15, 2017 118.16 119.73 118.03 119.41 51,200 +1.63(+1.39%)
Mar 14, 2017 118.06 118.59 117.73 117.78 21,035 -1.05(-0.88%)
Mar 13, 2017 119.35 119.35 118.10 118.83 35,798 -0.06(-0.05%)
Mar 10, 2017 118.11 118.96 117.42 118.89 37,447 +0.97(+0.83%)
Mar 09, 2017 117.89 118.22 116.90 117.91 38,850 +0.38(+0.32%)
Mar 08, 2017 116.63 118.20 116.63 117.53 51,631 +0.74(+0.63%)
Mar 07, 2017 117.25 117.72 116.61 116.80 55,747 -1.59(-1.35%)
Mar 06, 2017 119.62 119.62 117.88 118.39 95,598 -1.05(-0.88%)
Mar 03, 2017 118.28 119.44 117.96 119.44 27,343 +1.37(+1.16%)
Mar 02, 2017 118.60 119.19 117.88 118.07 57,523 -0.39(-0.33%)
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.