Skip to main content

Vaneck Biotech ETF (NQ: BBH )

149.08 +3.29 (+2.26%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 118.52 118.79 117.56 117.95 13,615 -0.43(-0.36%)
May 30, 2018 117.05 118.62 117.05 118.38 13,839 +1.44(+1.23%)
May 29, 2018 116.96 117.27 116.21 116.94 11,669 -0.72(-0.61%)
May 25, 2018 117.66 117.66 117.66 0 +0.06(+0.05%)
May 24, 2018 117.88 117.96 117.45 117.60 10,201 -0.44(-0.37%)
May 23, 2018 117.44 118.15 117.43 118.04 5,842 +0.38(+0.32%)
May 22, 2018 117.26 118.17 117.19 117.66 10,569 +0.43(+0.37%)
May 21, 2018 118.72 118.73 116.92 117.23 12,201 -1.27(-1.07%)
May 18, 2018 118.57 118.61 117.96 118.50 17,102 +0.67(+0.57%)
May 17, 2018 117.98 118.03 117.34 117.83 10,823 -0.45(-0.38%)
May 16, 2018 117.29 118.55 117.29 118.28 29,027 +0.78(+0.66%)
May 15, 2018 118.06 118.07 117.26 117.50 13,386 -1.33(-1.12%)
May 14, 2018 117.55 119.66 117.55 118.83 16,848 +1.13(+0.96%)
May 11, 2018 115.00 118.05 114.93 117.70 24,980 +2.60(+2.26%)
May 10, 2018 114.51 115.87 114.51 115.10 42,367 +0.57(+0.50%)
May 09, 2018 113.34 114.81 112.81 114.53 13,947 +1.23(+1.09%)
May 08, 2018 113.35 114.25 113.02 113.30 34,888 -0.47(-0.41%)
May 07, 2018 113.41 114.34 113.41 113.77 29,978 +0.48(+0.42%)
May 04, 2018 112.33 113.93 112.19 113.29 33,733 +0.95(+0.85%)
May 03, 2018 113.38 113.66 111.36 112.34 22,963 -1.05(-0.93%)
May 02, 2018 114.64 114.78 113.32 113.39 17,361 -2.30(-1.99%)
May 01, 2018 115.02 115.74 114.29 115.69 18,507 +0.16(+0.14%)
Apr 30, 2018 117.92 117.92 115.53 115.53 13,658 -1.97(-1.68%)
Apr 27, 2018 117.12 117.94 116.77 117.50 9,479 +0.69(+0.59%)
Apr 26, 2018 115.79 117.96 115.64 116.81 19,792 +1.85(+1.61%)
Apr 25, 2018 114.97 115.57 114.40 114.96 28,714 -0.08(-0.07%)
Apr 24, 2018 116.92 116.97 114.43 115.04 26,855 -1.61(-1.38%)
Apr 23, 2018 116.65 117.59 116.36 116.65 15,107 +0.05(+0.04%)
Apr 20, 2018 117.12 117.35 116.38 116.60 14,722 -0.79(-0.67%)
Apr 19, 2018 118.52 119.53 117.13 117.39 32,354 -1.61(-1.35%)
Apr 18, 2018 119.20 119.79 118.76 119.00 17,925 +0.19(+0.16%)
Apr 17, 2018 117.84 119.37 117.84 118.81 17,537 +1.55(+1.32%)
Apr 16, 2018 118.30 118.41 117.13 117.26 27,098 -0.45(-0.38%)
Apr 13, 2018 118.67 118.68 117.21 117.71 19,807 -0.66(-0.56%)
Apr 12, 2018 117.55 118.92 117.55 118.37 18,661 +1.58(+1.35%)
Apr 11, 2018 116.78 118.03 116.66 116.79 21,256 -1.03(-0.87%)
Apr 10, 2018 116.76 117.97 116.12 117.82 18,843 +2.31(+2.00%)
Apr 09, 2018 114.78 117.32 114.66 115.51 21,042 +1.23(+1.08%)
Apr 06, 2018 115.64 116.36 113.36 114.28 19,861 -3.61(-3.06%)
Apr 05, 2018 119.96 119.96 117.88 117.89 18,926 -1.50(-1.26%)
Apr 04, 2018 114.46 119.64 114.46 119.39 23,208 +3.07(+2.64%)
Apr 03, 2018 116.30 116.67 114.31 116.32 31,534 +0.50(+0.43%)
Apr 02, 2018 118.70 119.53 114.57 115.82 32,412 -4.53(-3.76%)
Mar 29, 2018 120.35 120.35 120.35 0 +0.74(+0.62%)
Mar 28, 2018 118.92 120.55 118.63 119.61 24,632 +1.78(+1.51%)
Mar 27, 2018 120.00 120.64 117.38 117.83 34,735 -2.35(-1.96%)
Mar 26, 2018 118.73 120.33 116.94 120.18 121,787 +2.83(+2.41%)
Mar 23, 2018 120.15 120.42 117.27 117.35 59,174 -2.76(-2.30%)
Mar 22, 2018 121.70 122.71 120.11 120.11 15,221 -3.04(-2.47%)
Mar 21, 2018 123.69 123.98 122.92 123.15 20,890 -0.35(-0.28%)
Mar 20, 2018 123.55 123.83 122.95 123.50 8,588 -0.13(-0.11%)
Mar 19, 2018 125.51 125.83 122.52 123.63 33,924 -2.60(-2.06%)
Mar 16, 2018 125.73 126.72 125.73 126.23 16,685 +0.25(+0.20%)
Mar 15, 2018 127.34 127.54 125.69 125.98 69,553 -0.73(-0.58%)
Mar 14, 2018 127.16 127.60 126.35 126.71 15,037 -0.18(-0.14%)
Mar 13, 2018 127.33 128.20 126.52 126.89 26,766 -0.39(-0.31%)
Mar 12, 2018 127.00 127.53 126.75 127.28 11,638 +0.55(+0.43%)
Mar 09, 2018 125.20 126.74 125.02 126.73 509,325 +1.95(+1.56%)
Mar 08, 2018 124.07 125.00 123.67 124.78 41,456 +0.72(+0.58%)
Mar 07, 2018 124.06 122.72 124.06 19,981 +0.61(+0.49%)
Mar 06, 2018 123.26 123.51 122.45 123.45 17,621 +0.60(+0.49%)
Mar 05, 2018 120.36 122.89 120.36 122.85 18,921 +1.89(+1.56%)
Mar 02, 2018 117.91 121.24 117.91 120.96 54,503 +1.90(+1.60%)
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.