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, 2022 151.02 151.02 147.14 147.99 15,915 -3.49(-2.30%)
May 27, 2022 147.00 151.62 147.00 151.48 20,344 +5.13(+3.51%)
May 26, 2022 145.46 146.81 145.00 146.35 17,485 +1.40(+0.97%)
May 25, 2022 143.79 145.63 143.01 144.95 17,345 +0.60(+0.42%)
May 24, 2022 145.89 145.89 143.30 144.35 13,892 -2.18(-1.49%)
May 23, 2022 147.47 147.47 145.81 146.53 31,902 +0.70(+0.48%)
May 20, 2022 146.66 146.75 142.83 145.83 28,196 +0.33(+0.23%)
May 19, 2022 142.86 146.87 142.86 145.50 36,002 +2.24(+1.56%)
May 18, 2022 145.07 145.77 142.72 143.26 51,076 -3.28(-2.24%)
May 17, 2022 145.07 146.75 143.97 146.54 24,904 +3.68(+2.58%)
May 16, 2022 142.00 144.39 142.00 142.86 42,698 -0.28(-0.20%)
May 13, 2022 141.24 143.65 140.97 143.14 15,585 +4.17(+3.00%)
May 12, 2022 133.77 139.05 133.45 138.97 42,816 +4.13(+3.06%)
May 11, 2022 137.33 139.40 134.61 134.84 44,578 -4.44(-3.19%)
May 10, 2022 138.58 140.49 137.21 139.28 52,901 +2.55(+1.86%)
May 09, 2022 140.73 141.68 136.12 136.73 33,250 -5.85(-4.10%)
May 06, 2022 145.85 145.85 141.75 142.58 33,438 -4.75(-3.22%)
May 05, 2022 151.05 151.41 146.56 147.33 18,028 -5.77(-3.77%)
May 04, 2022 148.66 153.37 146.79 153.10 17,426 +3.64(+2.44%)
May 03, 2022 149.46 150.56 148.36 149.46 12,768 +0.94(+0.63%)
May 02, 2022 146.14 148.52 144.98 148.52 27,282 +2.14(+1.46%)
Apr 29, 2022 149.77 152.91 146.38 146.38 19,125 -3.07(-2.05%)
Apr 28, 2022 149.78 149.90 145.70 149.45 24,033 -0.57(-0.38%)
Apr 27, 2022 150.15 151.90 149.29 150.02 24,189 +0.09(+0.06%)
Apr 26, 2022 154.65 154.65 149.86 149.93 26,138 -5.66(-3.64%)
Apr 25, 2022 153.77 155.59 152.38 155.59 26,227 +1.29(+0.84%)
Apr 22, 2022 158.18 158.35 154.30 154.30 14,025 -3.95(-2.50%)
Apr 21, 2022 163.27 163.27 158.25 158.25 19,264 -3.72(-2.30%)
Apr 20, 2022 162.38 162.97 160.83 161.97 17,571 +0.55(+0.34%)
Apr 19, 2022 159.84 161.87 159.30 161.42 9,726 +1.28(+0.80%)
Apr 18, 2022 163.98 163.98 159.66 160.14 18,567 -4.36(-2.65%)
Apr 14, 2022 165.72 166.18 164.33 164.50 7,699 -1.89(-1.14%)
Apr 13, 2022 162.65 166.39 162.05 166.39 14,144 +4.30(+2.65%)
Apr 12, 2022 164.60 164.93 161.08 162.09 13,303 -1.47(-0.90%)
Apr 11, 2022 165.53 165.86 163.22 163.56 23,195 -3.32(-1.99%)
Apr 08, 2022 166.70 168.48 166.70 166.88 13,056 +0.26(+0.16%)
Apr 07, 2022 164.33 167.27 164.01 166.62 10,258 +2.56(+1.56%)
Apr 06, 2022 162.98 164.15 162.37 164.06 15,840 -0.64(-0.39%)
Apr 05, 2022 166.62 168.02 164.44 164.70 8,182 -2.63(-1.57%)
Apr 04, 2022 167.27 167.59 166.39 167.33 19,454 +1.40(+0.84%)
Apr 01, 2022 162.88 165.96 162.88 165.93 11,745 +3.80(+2.34%)
Mar 31, 2022 164.27 164.27 162.13 162.13 17,902 -1.64(-1.00%)
Mar 30, 2022 165.48 166.70 163.46 163.77 13,945 -1.64(-0.99%)
Mar 29, 2022 162.22 165.79 162.22 165.41 8,870 +4.43(+2.75%)
Mar 28, 2022 160.71 160.98 158.18 160.98 16,021 +1.84(+1.16%)
Mar 25, 2022 161.75 161.75 157.93 159.14 11,883 -2.12(-1.31%)
Mar 24, 2022 159.37 161.34 159.29 161.26 5,538 +2.12(+1.33%)
Mar 23, 2022 162.95 162.95 159.00 159.14 12,341 -4.19(-2.57%)
Mar 22, 2022 160.80 163.45 159.56 163.33 8,373 +3.18(+1.99%)
Mar 21, 2022 161.51 162.27 159.25 160.15 10,829 -1.75(-1.08%)
Mar 18, 2022 158.85 161.92 158.85 161.90 16,349 +3.10(+1.95%)
Mar 17, 2022 154.90 158.80 154.90 158.80 27,553 +2.83(+1.81%)
Mar 16, 2022 151.35 156.09 151.35 155.97 23,538 +6.30(+4.21%)
Mar 15, 2022 149.69 149.72 147.92 149.67 28,822 +1.39(+0.94%)
Mar 14, 2022 149.11 152.97 147.81 148.28 16,294 +0.26(+0.18%)
Mar 11, 2022 152.01 152.80 148.02 148.02 19,460 -3.04(-2.01%)
Mar 10, 2022 150.68 151.40 148.64 151.06 21,729 -1.66(-1.09%)
Mar 09, 2022 151.89 153.36 151.49 152.72 20,116 +3.58(+2.40%)
Mar 08, 2022 147.85 152.97 146.88 149.14 51,741 -0.25(-0.17%)
Mar 07, 2022 150.78 153.28 149.31 149.39 22,736 -3.27(-2.14%)
Mar 04, 2022 152.64 154.12 152.19 152.66 19,759 -2.02(-1.31%)
Mar 03, 2022 158.02 158.02 153.94 154.68 15,261 -1.92(-1.23%)
Mar 02, 2022 155.64 157.40 153.73 156.60 14,748 +0.83(+0.53%)
Mar 01, 2022 157.22 158.55 155.11 155.77 17,271 -1.29(-0.82%)
Feb 28, 2022 155.52 157.40 155.09 157.06 26,245 -0.38(-0.24%)
Feb 25, 2022 155.40 157.44 155.54 157.44 23,969 +2.41(+1.55%)
Feb 24, 2022 147.80 155.03 147.80 155.03 34,239 +4.32(+2.87%)
Feb 23, 2022 154.84 154.84 150.41 150.71 37,218 -2.35(-1.54%)
Feb 22, 2022 153.35 154.98 152.38 153.06 33,230 -0.84(-0.55%)
Feb 18, 2022 153.90 0 -1.39(-0.90%)
Feb 17, 2022 158.34 158.34 155.21 155.29 12,186 -4.61(-2.88%)
Feb 16, 2022 157.97 160.41 157.70 159.90 11,484 -0.20(-0.12%)
Feb 15, 2022 159.60 160.52 158.10 160.10 40,452 +2.44(+1.55%)
Feb 14, 2022 160.57 160.61 157.00 157.66 29,798 -4.07(-2.52%)
Feb 11, 2022 163.89 165.40 161.66 161.73 34,510 -2.17(-1.32%)
Feb 10, 2022 164.68 168.06 162.98 163.90 45,452 -4.30(-2.56%)
Feb 09, 2022 165.69 168.52 165.69 168.20 22,035 +3.95(+2.40%)
Feb 08, 2022 163.62 165.02 162.15 164.25 20,743 -0.44(-0.27%)
Feb 07, 2022 164.39 166.12 163.86 164.69 36,286 +0.40(+0.24%)
Feb 04, 2022 162.97 165.46 162.97 164.29 22,618 +0.04(+0.02%)
Feb 03, 2022 164.63 163.95 164.25 11,903 -3.42(-2.04%)
Feb 02, 2022 166.74 167.95 165.44 167.67 26,790 -0.34(-0.20%)
Feb 01, 2022 166.10 168.22 165.05 168.01 32,678 +3.11(+1.89%)
Jan 31, 2022 161.22 165.07 164.90 26,405 +4.16(+2.59%)
Jan 28, 2022 154.48 160.74 153.77 160.74 42,133 +5.67(+3.66%)
Jan 27, 2022 158.32 158.89 154.97 155.07 36,523 -1.66(-1.06%)
Jan 26, 2022 159.51 161.84 156.20 156.73 56,407 -1.67(-1.05%)
Jan 25, 2022 159.75 161.35 157.64 158.40 72,241 -3.77(-2.32%)
Jan 24, 2022 159.17 162.17 153.39 162.17 70,424 +1.07(+0.66%)
Jan 21, 2022 163.00 164.48 161.00 161.10 43,889 -2.86(-1.74%)
Jan 20, 2022 166.21 168.00 163.48 163.96 35,780 -1.06(-0.64%)
Jan 19, 2022 167.84 168.67 165.00 165.02 20,942 -2.15(-1.29%)
Jan 18, 2022 170.18 170.45 167.00 167.17 47,336 -6.45(-3.72%)
Jan 14, 2022 173.62 0 +0.31(+0.18%)
Jan 13, 2022 178.25 178.25 173.23 173.31 20,767 -5.32(-2.98%)
Jan 12, 2022 180.29 180.61 178.32 178.63 14,251 -1.63(-0.90%)
Jan 11, 2022 178.00 180.34 177.28 180.26 15,722 +1.80(+1.01%)
Jan 10, 2022 173.39 178.46 173.00 178.46 39,822 +4.03(+2.31%)
Jan 07, 2022 175.27 177.64 174.43 174.43 20,754 -1.25(-0.71%)
Jan 06, 2022 175.01 176.97 172.99 175.68 34,419 +0.13(+0.07%)
Jan 05, 2022 181.14 183.57 175.37 175.55 25,445 -6.96(-3.81%)
Jan 04, 2022 185.14 185.50 181.05 182.51 21,870 -3.98(-2.13%)
Jan 03, 2022 188.95 188.95 184.67 186.49 22,024 -2.85(-1.51%)
Dec 31, 2021 190.78 191.58 189.34 189.34 9,173 -0.98(-0.51%)
Dec 30, 2021 188.29 191.46 188.29 190.32 10,736 +0.90(+0.48%)
Dec 29, 2021 187.02 189.55 186.34 189.42 11,092 +2.05(+1.09%)
Dec 28, 2021 188.09 190.27 187.05 187.37 9,311 -0.95(-0.50%)
Dec 27, 2021 189.10 189.10 187.86 188.32 40,727 -2.10(-1.10%)
Dec 23, 2021 190.85 190.96 187.93 190.42 22,353 +0.24(+0.13%)
Dec 22, 2021 190.79 190.79 189.33 190.18 24,306 -0.41(-0.22%)
Dec 21, 2021 191.53 191.53 188.57 190.59 11,432 -0.05(-0.03%)
Dec 20, 2021 195.58 195.64 190.56 190.64 41,460 -3.79(-1.95%)
Dec 17, 2021 188.66 194.90 188.54 194.43 11,466 +3.92(+2.06%)
Dec 16, 2021 192.00 193.62 189.61 190.51 19,135 -0.93(-0.49%)
Dec 15, 2021 185.74 191.44 185.74 191.44 26,898 +4.49(+2.40%)
Dec 14, 2021 185.23 187.12 185.23 186.95 21,142 -0.42(-0.22%)
Dec 13, 2021 184.87 188.12 184.87 187.37 32,905 +2.27(+1.23%)
Dec 10, 2021 186.39 187.02 184.45 185.10 15,057 -2.86(-1.52%)
Dec 09, 2021 191.06 191.06 187.86 187.96 21,078 -3.42(-1.79%)
Dec 08, 2021 189.80 192.19 188.16 191.38 31,155 +1.47(+0.77%)
Dec 07, 2021 184.90 189.91 184.90 189.91 39,043 +7.81(+4.29%)
Dec 06, 2021 185.73 185.73 180.68 182.10 40,092 -5.26(-2.81%)
Dec 03, 2021 191.50 191.50 185.60 187.36 38,200 -2.50(-1.32%)
Dec 02, 2021 189.73 189.73 188.50 189.86 18,147 -1.07(-0.56%)
Dec 01, 2021 195.36 195.59 190.93 190.93 17,699 -4.86(-2.48%)
Nov 30, 2021 196.66 198.18 194.36 195.79 17,157 -2.69(-1.36%)
Nov 29, 2021 200.04 200.77 198.00 198.48 18,446 +1.84(+0.94%)
Nov 26, 2021 196.10 200.07 196.10 196.64 16,613 +4.23(+2.20%)
Nov 24, 2021 190.26 192.67 189.36 192.41 31,146 +0.56(+0.29%)
Nov 23, 2021 192.85 192.85 189.82 191.85 11,143 -2.19(-1.13%)
Nov 22, 2021 195.13 195.28 192.02 194.04 30,754 +0.71(+0.37%)
Nov 19, 2021 193.20 194.44 192.43 193.33 10,357 +1.52(+0.79%)
Nov 18, 2021 193.24 191.81 191.68 191.81 14,191 -0.03(-0.02%)
Nov 17, 2021 191.22 192.47 191.12 191.84 13,925 +0.10(+0.05%)
Nov 16, 2021 190.54 191.99 190.12 191.74 21,929 +1.30(+0.68%)
Nov 15, 2021 191.38 191.38 190.08 190.44 11,276 +0.41(+0.22%)
Nov 12, 2021 189.09 190.08 189.05 190.03 7,876 +1.16(+0.61%)
Nov 11, 2021 189.16 189.56 187.63 188.87 12,721 -0.03(-0.02%)
Nov 10, 2021 189.82 188.77 188.90 16,651 -2.21(-1.16%)
Nov 09, 2021 193.94 193.94 190.87 191.11 7,350 -1.68(-0.87%)
Nov 08, 2021 192.76 192.86 191.19 192.79 20,673 +1.33(+0.69%)
Nov 05, 2021 193.78 193.78 188.21 191.46 31,060 -6.92(-3.49%)
Nov 04, 2021 199.67 199.67 197.08 198.38 12,949 -4.49(-2.21%)
Nov 03, 2021 201.83 202.87 200.35 202.87 10,453 +0.94(+0.47%)
Nov 02, 2021 202.41 202.41 199.67 201.93 7,759 +0.61(+0.30%)
Nov 01, 2021 198.76 201.32 199.50 201.32 9,793 +1.82(+0.91%)
Oct 29, 2021 198.56 199.50 199.50 8,897 -0.25(-0.13%)
Oct 28, 2021 197.72 199.75 199.75 5,812 +2.77(+1.41%)
Oct 27, 2021 199.83 200.53 196.79 196.98 19,140 -3.20(-1.60%)
Oct 26, 2021 201.11 200.18 9,389 +0.26(+0.13%)
Oct 25, 2021 195.92 199.92 195.35 199.92 13,912 +3.76(+1.92%)
Oct 22, 2021 197.47 194.95 196.16 5,346 -1.71(-0.86%)
Oct 21, 2021 197.66 197.93 197.01 197.87 14,029 +1.68(+0.86%)
Oct 20, 2021 195.57 197.47 195.57 196.19 29,316 -0.30(-0.15%)
Oct 19, 2021 195.56 197.17 195.56 196.49 15,165 +1.99(+1.02%)
Oct 18, 2021 193.93 194.57 193.20 194.50 10,625 -0.32(-0.16%)
Oct 15, 2021 197.31 197.31 194.53 194.82 12,945 -0.97(-0.49%)
Oct 14, 2021 195.63 197.02 195.28 195.78 16,481 +2.59(+1.34%)
Oct 13, 2021 192.87 193.58 192.50 193.20 17,017 +1.54(+0.80%)
Oct 12, 2021 192.44 193.09 191.00 191.66 12,117 +0.15(+0.08%)
Oct 11, 2021 190.90 193.59 190.90 191.51 15,511 -0.34(-0.18%)
Oct 08, 2021 194.74 194.74 191.85 191.85 20,270 -1.80(-0.93%)
Oct 07, 2021 192.31 195.11 191.44 193.65 21,454 +2.96(+1.55%)
Oct 06, 2021 191.21 192.41 189.88 190.69 19,834 -2.18(-1.13%)
Oct 05, 2021 194.31 194.48 192.87 192.87 26,304 +0.54(+0.28%)
Oct 04, 2021 194.33 194.33 191.71 192.33 18,210 -4.29(-2.18%)
Oct 01, 2021 199.14 199.14 192.32 196.62 19,563 -5.52(-2.73%)
Sep 30, 2021 202.97 204.14 202.14 202.14 7,715 +0.64(+0.32%)
Sep 29, 2021 202.71 203.88 201.34 201.50 9,017 +0.15(+0.07%)
Sep 28, 2021 205.93 206.00 201.03 201.35 44,198 -7.10(-3.41%)
Sep 27, 2021 214.19 214.19 207.93 208.45 29,847 -6.16(-2.87%)
Sep 24, 2021 217.61 217.61 214.30 214.61 9,246 -4.00(-1.83%)
Sep 23, 2021 215.63 219.25 215.12 218.61 29,881 +2.70(+1.25%)
Sep 22, 2021 216.00 216.45 214.20 215.91 13,892 +0.05(+0.02%)
Sep 21, 2021 214.92 216.72 214.76 215.86 5,746 +2.13(+1.00%)
Sep 20, 2021 214.40 216.13 212.54 213.73 12,871 -4.18(-1.92%)
Sep 17, 2021 217.69 217.91 214.65 217.91 18,024 +1.16(+0.53%)
Sep 16, 2021 215.37 216.75 214.03 216.75 11,643 +1.47(+0.68%)
Sep 15, 2021 212.70 215.28 212.70 215.28 10,003 +3.04(+1.43%)
Sep 14, 2021 213.35 214.40 212.00 212.24 8,571 +0.07(+0.03%)
Sep 13, 2021 217.93 217.93 211.48 212.17 59,895 -4.45(-2.05%)
Sep 10, 2021 219.00 219.00 216.62 216.62 13,175 -1.38(-0.63%)
Sep 09, 2021 218.54 219.75 217.65 218.00 11,325 +0.82(+0.38%)
Sep 08, 2021 219.17 219.17 216.49 217.18 22,368 -2.60(-1.18%)
Sep 07, 2021 219.28 219.80 217.86 219.78 9,543 -0.23(-0.10%)
Sep 03, 2021 219.01 220.01 218.04 220.01 6,124 +0.07(+0.03%)
Sep 02, 2021 219.39 219.94 218.52 219.94 9,346 +1.99(+0.91%)
Sep 01, 2021 216.64 218.54 216.01 217.95 8,963 +1.83(+0.85%)
Aug 31, 2021 216.74 216.78 214.76 216.12 9,682 +0.27(+0.13%)
Aug 30, 2021 214.97 217.51 214.14 215.85 16,456 +0.90(+0.42%)
Aug 27, 2021 214.57 217.19 214.57 214.95 7,726 -0.52(-0.24%)
Aug 26, 2021 216.86 218.12 214.62 215.47 8,032 -1.61(-0.74%)
Aug 25, 2021 214.37 217.08 214.37 217.08 9,777 +1.54(+0.71%)
Aug 24, 2021 216.18 216.18 213.49 215.54 18,083 -0.25(-0.12%)
Aug 23, 2021 212.95 215.79 212.14 215.79 8,628 +6.09(+2.90%)
Aug 20, 2021 208.86 210.47 208.86 209.70 9,755 +2.75(+1.33%)
Aug 19, 2021 209.22 210.30 206.76 206.95 17,374 -4.96(-2.34%)
Aug 18, 2021 214.75 214.75 211.91 211.91 21,610 -2.06(-0.96%)
Aug 17, 2021 206.90 213.97 206.00 213.97 14,994 +4.67(+2.23%)
Aug 16, 2021 211.48 211.48 205.75 209.30 11,273 -2.77(-1.31%)
Aug 13, 2021 214.43 214.43 211.79 212.07 10,379 -0.02(-0.01%)
Aug 12, 2021 211.23 212.09 209.21 212.09 13,665 +2.62(+1.25%)
Aug 11, 2021 217.98 217.98 208.00 209.47 32,073 -8.16(-3.75%)
Aug 10, 2021 222.22 222.22 216.84 217.63 19,878 -3.12(-1.41%)
Aug 09, 2021 214.33 221.56 214.33 220.75 21,623 +6.45(+3.01%)
Aug 06, 2021 216.52 216.52 212.12 214.30 14,742 -4.47(-2.04%)
Aug 05, 2021 217.10 219.12 215.29 218.77 12,000 +1.16(+0.53%)
Aug 04, 2021 212.89 219.37 211.75 217.61 29,349 +5.86(+2.77%)
Aug 03, 2021 208.64 211.75 207.00 211.75 30,211 +4.21(+2.03%)
Aug 02, 2021 208.51 208.51 206.85 207.54 10,517 +0.55(+0.27%)
Jul 30, 2021 206.33 208.05 206.33 206.99 5,586 +0.60(+0.29%)
Jul 29, 2021 208.20 208.20 206.35 206.39 7,434 -1.41(-0.68%)
Jul 28, 2021 203.12 207.99 203.12 207.80 16,520 +6.00(+2.97%)
Jul 27, 2021 203.38 203.38 198.42 201.80 10,861 -1.60(-0.79%)
Jul 26, 2021 208.06 208.06 202.77 203.40 9,758 -4.74(-2.28%)
Jul 23, 2021 206.77 208.14 205.29 208.14 8,559 +2.33(+1.13%)
Jul 22, 2021 203.57 206.27 203.57 205.81 13,292 +2.01(+0.99%)
Jul 21, 2021 199.98 203.84 199.98 203.80 8,316 +0.93(+0.46%)
Jul 20, 2021 201.06 204.65 200.83 202.87 35,976 +1.90(+0.95%)
Jul 19, 2021 198.50 201.50 196.93 200.97 10,735 +1.89(+0.95%)
Jul 16, 2021 197.55 200.08 197.51 199.08 8,203 +2.79(+1.42%)
Jul 15, 2021 194.46 196.37 193.88 196.29 57,257 +1.04(+0.53%)
Jul 14, 2021 198.28 198.28 194.91 195.25 10,613 -1.97(-1.00%)
Jul 13, 2021 198.38 198.74 197.20 197.22 16,240 -1.70(-0.85%)
Jul 12, 2021 200.22 201.01 198.91 198.92 8,407 -1.29(-0.64%)
Jul 09, 2021 199.20 200.41 197.57 200.21 5,767 +1.62(+0.82%)
Jul 08, 2021 195.72 198.97 195.47 198.59 7,230 +0.54(+0.27%)
Jul 07, 2021 201.27 201.27 197.59 198.05 25,304 -2.82(-1.40%)
Jul 06, 2021 202.36 202.36 200.41 200.87 29,396 -2.13(-1.05%)
Jul 02, 2021 203.62 203.62 201.49 203.00 5,688 +0.31(+0.15%)
Jul 01, 2021 201.97 202.81 201.13 202.69 5,188 +1.02(+0.51%)
Jun 30, 2021 202.08 202.94 201.00 201.67 6,862 -0.18(-0.09%)
Jun 29, 2021 200.23 202.32 199.90 201.85 23,628 +1.07(+0.53%)
Jun 28, 2021 201.98 201.98 200.39 200.78 12,467 +0.76(+0.38%)
Jun 25, 2021 198.34 200.19 198.34 200.02 13,232 +1.42(+0.72%)
Jun 24, 2021 198.84 199.87 198.06 198.60 10,326 +0.67(+0.34%)
Jun 23, 2021 197.93 198.88 196.57 197.93 20,007 -0.23(-0.12%)
Jun 22, 2021 196.64 198.16 195.91 198.16 25,052 +2.35(+1.20%)
Jun 21, 2021 195.01 196.59 193.59 195.81 11,756 +1.62(+0.83%)
Jun 18, 2021 193.96 194.88 193.10 194.19 12,944 -1.22(-0.62%)
Jun 17, 2021 193.01 195.82 192.40 195.41 12,316 +2.81(+1.46%)
Jun 16, 2021 193.55 195.84 190.68 192.60 48,345 -1.91(-0.98%)
Jun 15, 2021 197.13 197.20 194.18 194.51 26,583 -3.38(-1.71%)
Jun 14, 2021 199.68 199.68 196.71 197.89 16,309 -0.81(-0.41%)
Jun 11, 2021 200.54 200.54 197.88 198.70 11,306 -2.18(-1.09%)
Jun 10, 2021 197.80 201.15 197.78 200.88 15,933 +3.09(+1.56%)
Jun 09, 2021 194.47 197.79 194.47 197.79 9,343 +4.24(+2.19%)
Jun 08, 2021 195.72 195.72 190.89 193.55 15,254 -0.53(-0.27%)
Jun 07, 2021 188.39 199.77 188.05 194.08 120,695 +6.77(+3.61%)
Jun 04, 2021 185.30 187.75 185.30 187.31 5,448 +3.16(+1.72%)
Jun 03, 2021 183.33 184.15 181.99 184.15 4,561 +0.15(+0.08%)
Jun 02, 2021 182.34 184.00 182.34 184.00 4,386 +1.52(+0.83%)
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.