Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.44 -0.57 (-0.34%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 155.63 158.99 153.96 158.60 33,784 +4.01(+2.59%)
May 28, 2020 154.31 156.40 153.62 154.59 36,981 +2.13(+1.40%)
May 27, 2020 150.99 152.56 146.73 152.46 43,487 +0.73(+0.48%)
May 26, 2020 158.25 158.25 151.69 151.73 58,783 -4.22(-2.71%)
May 22, 2020 154.51 156.00 154.36 155.95 15,421 +1.16(+0.75%)
May 21, 2020 157.75 157.75 153.77 154.79 26,892 -2.75(-1.75%)
May 20, 2020 156.67 157.56 154.78 157.54 31,379 +2.08(+1.34%)
May 19, 2020 157.96 158.32 154.75 155.46 42,597 -2.53(-1.60%)
May 18, 2020 162.33 162.33 157.84 157.99 45,592 +2.58(+1.66%)
May 15, 2020 152.01 155.41 151.46 155.41 37,843 +2.96(+1.94%)
May 14, 2020 151.79 152.67 150.68 152.45 26,732 -0.98(-0.64%)
May 13, 2020 154.63 157.22 151.06 153.43 47,729 +0.08(+0.05%)
May 12, 2020 158.20 158.20 153.35 153.35 43,456 -3.26(-2.08%)
May 11, 2020 150.50 156.69 150.26 156.61 51,196 +6.17(+4.10%)
May 08, 2020 150.61 150.82 149.18 150.44 29,523 +1.66(+1.11%)
May 07, 2020 150.08 150.08 148.29 148.78 24,293 +1.32(+0.90%)
May 06, 2020 148.79 148.89 147.21 147.46 25,954 -0.24(-0.16%)
May 05, 2020 147.46 148.52 146.55 147.70 21,570 +1.95(+1.34%)
May 04, 2020 143.09 145.94 143.09 145.75 25,246 +2.27(+1.58%)
May 01, 2020 145.08 145.08 142.63 143.48 29,929 -2.70(-1.85%)
Apr 30, 2020 146.80 147.17 145.38 146.18 44,119 -0.61(-0.42%)
Apr 29, 2020 147.63 147.78 145.94 146.79 36,823 +0.74(+0.51%)
Apr 28, 2020 151.13 151.13 145.61 146.05 31,383 -2.95(-1.98%)
Apr 27, 2020 148.55 149.53 147.59 149.00 44,124 +1.37(+0.93%)
Apr 24, 2020 146.49 147.88 144.78 147.63 25,161 +2.60(+1.79%)
Apr 23, 2020 146.70 148.43 144.45 145.03 40,693 -0.41(-0.28%)
Apr 22, 2020 147.23 147.23 143.84 145.44 54,472 +0.55(+0.38%)
Apr 21, 2020 148.36 148.87 144.05 144.89 33,783 -4.42(-2.96%)
Apr 20, 2020 146.25 151.30 145.01 149.31 82,748 +2.04(+1.39%)
Apr 17, 2020 146.97 147.26 143.50 147.26 60,062 +6.45(+4.58%)
Apr 16, 2020 136.60 140.82 136.60 140.82 23,140 +4.53(+3.33%)
Apr 15, 2020 136.37 136.96 134.99 136.28 21,370 -1.81(-1.31%)
Apr 14, 2020 136.87 138.26 136.17 138.10 26,905 +3.81(+2.84%)
Apr 13, 2020 133.61 134.28 131.80 134.28 27,364 +1.03(+0.78%)
Apr 09, 2020 134.81 135.05 132.13 133.25 27,393 +0.25(+0.18%)
Apr 08, 2020 131.73 133.12 129.19 133.00 15,297 +3.21(+2.48%)
Apr 07, 2020 135.53 135.53 129.75 129.79 38,675 -1.84(-1.40%)
Apr 06, 2020 131.20 131.73 129.04 131.63 23,397 +5.16(+4.08%)
Apr 03, 2020 127.05 128.13 125.43 126.48 24,755 -0.98(-0.77%)
Apr 02, 2020 121.12 127.45 121.12 127.45 20,351 +4.81(+3.92%)
Apr 01, 2020 122.18 124.63 121.89 122.64 25,903 -3.52(-2.79%)
Mar 31, 2020 125.98 127.00 125.08 126.16 54,698 -0.67(-0.53%)
Mar 30, 2020 123.20 126.83 123.20 126.83 22,692 +4.53(+3.71%)
Mar 27, 2020 121.66 124.80 121.23 122.30 16,435 -1.96(-1.58%)
Mar 26, 2020 119.45 124.26 119.45 124.26 23,341 +5.62(+4.74%)
Mar 25, 2020 119.72 121.66 117.98 118.64 31,066 -0.17(-0.14%)
Mar 24, 2020 116.90 118.87 115.63 118.81 25,304 +5.86(+5.18%)
Mar 23, 2020 115.51 115.56 110.42 112.95 32,154 -2.32(-2.01%)
Mar 20, 2020 120.42 122.03 114.44 115.27 15,015 -4.06(-3.40%)
Mar 19, 2020 116.10 120.47 115.43 119.33 29,761 +1.64(+1.39%)
Mar 18, 2020 114.36 118.78 111.90 117.70 42,299 -2.48(-2.07%)
Mar 17, 2020 114.42 120.74 112.87 120.18 26,565 +7.29(+6.46%)
Mar 16, 2020 112.36 119.38 112.36 112.89 29,127 -10.80(-8.73%)
Mar 13, 2020 121.15 123.69 114.99 123.69 97,601 +8.00(+6.92%)
Mar 12, 2020 117.06 120.96 115.34 115.69 57,547 -9.31(-7.45%)
Mar 11, 2020 128.07 128.39 123.72 125.00 31,064 -5.51(-4.22%)
Mar 10, 2020 130.46 130.64 124.71 130.51 59,218 +3.10(+2.44%)
Mar 09, 2020 126.40 130.38 126.20 127.41 34,039 -7.75(-5.74%)
Mar 06, 2020 132.16 135.16 132.16 135.16 17,450 -0.07(-0.05%)
Mar 05, 2020 135.91 139.06 135.23 135.23 20,323 -3.85(-2.77%)
Mar 04, 2020 135.67 139.25 135.05 139.08 37,839 +6.01(+4.52%)
Mar 03, 2020 136.10 138.00 131.80 133.07 74,726 -3.41(-2.50%)
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.