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 31, 2022 149.67 149.67 145.83 146.67 16,058 -3.46(-2.30%)
May 27, 2022 145.69 150.27 145.69 150.13 20,527 +5.08(+3.51%)
May 26, 2022 144.16 145.50 143.71 145.04 17,642 +1.39(+0.97%)
May 25, 2022 142.51 144.33 141.74 143.66 17,501 +0.59(+0.42%)
May 24, 2022 144.59 144.59 142.02 143.06 14,017 -2.16(-1.49%)
May 23, 2022 146.15 146.15 144.51 145.22 32,189 +0.69(+0.48%)
May 20, 2022 145.35 145.44 141.56 144.53 28,450 +0.33(+0.23%)
May 19, 2022 141.58 145.56 141.58 144.20 36,326 +2.22(+1.56%)
May 18, 2022 143.78 144.47 141.45 141.98 51,536 -3.25(-2.24%)
May 17, 2022 143.78 145.44 142.68 145.23 25,128 +3.65(+2.58%)
May 16, 2022 140.73 143.10 140.73 141.58 43,082 -0.28(-0.20%)
May 13, 2022 139.98 142.37 139.71 141.86 15,725 +4.13(+3.00%)
May 12, 2022 132.58 137.81 132.26 137.73 43,201 +4.09(+3.06%)
May 11, 2022 136.10 138.16 133.41 133.64 44,979 -4.40(-3.19%)
May 10, 2022 137.34 139.24 135.99 138.04 53,377 +2.53(+1.86%)
May 09, 2022 139.47 140.41 134.91 135.51 33,549 -5.80(-4.10%)
May 06, 2022 144.55 144.55 140.48 141.31 33,739 -4.71(-3.22%)
May 05, 2022 149.70 150.06 145.25 146.01 18,190 -5.72(-3.77%)
May 04, 2022 147.33 152.00 145.48 151.73 17,582 +3.61(+2.44%)
May 03, 2022 148.13 149.22 147.03 148.13 12,883 +0.93(+0.63%)
May 02, 2022 144.84 147.19 143.69 147.19 27,527 +2.12(+1.46%)
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%)
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.