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 (%)
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%)
May 03, 2021 187.50 188.28 185.53 185.53 4,392 -1.18(-0.63%)
Apr 30, 2021 185.45 187.55 185.45 186.70 15,772 +1.06(+0.57%)
Apr 29, 2021 188.29 188.62 184.50 185.64 9,162 -1.80(-0.96%)
Apr 28, 2021 186.57 188.13 186.57 187.44 7,039 -1.67(-0.88%)
Apr 27, 2021 189.90 189.90 189.09 189.12 16,991 -0.11(-0.06%)
Apr 26, 2021 186.51 189.32 184.93 189.22 15,358 +3.34(+1.80%)
Apr 23, 2021 184.08 186.06 183.99 185.88 7,583 +1.74(+0.94%)
Apr 22, 2021 184.14 186.19 182.95 184.14 10,380 +0.15(+0.08%)
Apr 21, 2021 180.80 183.99 180.80 183.99 11,190 +2.56(+1.41%)
Apr 20, 2021 180.58 182.97 179.32 181.43 12,285 -0.21(-0.11%)
Apr 19, 2021 181.60 183.29 180.75 181.64 13,020 -2.31(-1.26%)
Apr 16, 2021 181.57 183.95 181.57 183.95 10,414 +2.51(+1.38%)
Apr 15, 2021 179.52 181.79 179.52 181.44 6,297 +3.14(+1.76%)
Apr 14, 2021 178.03 180.09 177.83 178.31 13,141 +1.56(+0.88%)
Apr 13, 2021 176.96 177.27 175.03 176.74 10,835 +3.22(+1.85%)
Apr 12, 2021 175.78 175.78 172.21 173.53 10,552 -1.45(-0.83%)
Apr 09, 2021 174.54 174.98 174.03 174.98 7,886 +0.74(+0.43%)
Apr 08, 2021 174.88 175.88 174.18 174.24 9,161 +0.56(+0.32%)
Apr 07, 2021 176.27 176.27 173.64 173.68 8,472 -3.36(-1.90%)
Apr 06, 2021 175.78 178.65 175.78 177.04 17,652 +1.31(+0.75%)
Apr 05, 2021 177.11 177.11 174.88 175.72 6,761 +0.62(+0.36%)
Apr 01, 2021 175.56 176.16 175.08 175.10 5,156 +1.58(+0.91%)
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%)
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.