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 (%)
Jul 31, 2017 121.05 121.42 120.51 120.51 9,726 -0.60(-0.50%)
Jul 28, 2017 119.82 121.28 119.82 121.12 21,236 +0.84(+0.70%)
Jul 27, 2017 123.39 123.39 119.93 120.28 55,649 -1.99(-1.63%)
Jul 26, 2017 121.57 122.36 121.57 122.27 15,091 +0.58(+0.48%)
Jul 25, 2017 123.45 123.45 121.45 121.68 27,154 -1.34(-1.09%)
Jul 24, 2017 121.77 123.02 121.50 123.02 15,463 +1.02(+0.84%)
Jul 21, 2017 121.12 122.07 121.12 122.00 27,258 +0.85(+0.70%)
Jul 20, 2017 121.76 120.09 121.14 28,862 +1.06(+0.88%)
Jul 19, 2017 119.74 120.84 119.74 120.09 18,642 +1.77(+1.50%)
Jul 18, 2017 118.03 118.31 117.63 118.31 12,903 -0.01(-0.01%)
Jul 17, 2017 118.62 119.32 118.05 118.32 20,124 -0.45(-0.37%)
Jul 14, 2017 119.00 119.00 118.44 118.77 40,211 +0.31(+0.27%)
Jul 13, 2017 117.67 118.93 116.65 118.45 33,860 +0.84(+0.72%)
Jul 12, 2017 116.95 117.69 116.95 117.61 24,530 +0.88(+0.76%)
Jul 11, 2017 116.29 116.98 116.05 116.73 16,433 +0.44(+0.37%)
Jul 10, 2017 116.77 116.77 115.91 116.29 12,770 -0.60(-0.52%)
Jul 07, 2017 116.84 117.35 116.64 116.89 19,347 +0.57(+0.49%)
Jul 06, 2017 117.27 117.27 116.03 116.33 11,796 -1.96(-1.66%)
Jul 05, 2017 116.48 118.51 116.48 118.29 19,460 +1.47(+1.26%)
Jul 03, 2017 116.82 117.66 116.52 116.82 8,569 +0.21(+0.18%)
Jun 30, 2017 117.78 117.78 116.48 116.61 26,803 -0.84(-0.72%)
Jun 29, 2017 119.49 119.49 116.52 117.45 34,540 -1.94(-1.62%)
Jun 28, 2017 117.20 119.60 117.20 119.39 58,293 +2.20(+1.88%)
Jun 27, 2017 119.97 119.97 117.17 117.19 46,597 -2.70(-2.25%)
Jun 26, 2017 120.60 120.60 119.48 119.89 48,463 -0.55(-0.46%)
Jun 23, 2017 119.36 120.44 50,559 -0.50(-0.41%)
Jun 22, 2017 120.63 122.05 120.10 120.94 80,546 +1.56(+1.31%)
Jun 21, 2017 115.38 119.41 115.38 119.38 96,068 +4.28(+3.72%)
Jun 20, 2017 113.87 116.27 113.84 115.10 82,473 +1.16(+1.02%)
Jun 19, 2017 112.24 114.32 112.15 113.94 75,978 +2.33(+2.09%)
Jun 16, 2017 112.45 112.79 111.24 111.61 179,889 -0.69(-0.61%)
Jun 15, 2017 111.90 112.39 111.45 112.30 65,710 -0.51(-0.45%)
Jun 14, 2017 111.88 113.47 111.88 112.81 39,669 +0.79(+0.70%)
Jun 13, 2017 111.63 112.02 111.33 112.02 15,664 +0.50(+0.45%)
Jun 12, 2017 111.65 112.19 110.94 111.52 11,167 -0.05(-0.04%)
Jun 09, 2017 111.36 112.82 111.36 111.57 73,148 +0.06(+0.05%)
Jun 08, 2017 110.61 111.68 110.61 111.51 15,098 +0.43(+0.38%)
Jun 07, 2017 111.05 111.34 110.58 111.08 11,496 +0.01(+0.01%)
Jun 06, 2017 111.73 111.78 110.95 111.07 26,229 -0.54(-0.48%)
Jun 05, 2017 113.14 113.14 111.29 111.61 22,055 -0.58(-0.51%)
Jun 02, 2017 111.03 112.38 110.94 112.19 69,418 +1.70(+1.54%)
Jun 01, 2017 108.91 110.61 108.91 110.49 25,095 +1.59(+1.46%)
May 31, 2017 107.87 108.98 107.86 108.90 28,442 +0.96(+0.89%)
May 30, 2017 108.67 108.99 107.82 107.95 20,570 -1.09(-1.00%)
May 26, 2017 109.21 109.52 108.95 109.04 11,080 -0.28(-0.26%)
May 25, 2017 109.81 109.87 109.31 109.32 146,388 -0.20(-0.19%)
May 24, 2017 109.29 109.69 108.53 109.52 26,066 +0.05(+0.04%)
May 23, 2017 109.50 109.82 109.32 109.48 43,510 -0.21(-0.20%)
May 22, 2017 109.59 109.76 109.00 109.69 16,081 +0.18(+0.16%)
May 19, 2017 109.59 110.67 109.48 109.52 18,472 -0.34(-0.31%)
May 18, 2017 108.86 110.24 108.86 109.86 29,001 +1.11(+1.02%)
May 17, 2017 109.77 109.88 108.75 108.75 20,062 -2.21(-1.99%)
May 16, 2017 110.81 110.98 110.45 110.96 12,256 +0.27(+0.24%)
May 15, 2017 110.04 110.69 110.00 110.69 17,521 +0.53(+0.48%)
May 12, 2017 110.02 110.39 109.89 110.16 15,350 +0.06(+0.06%)
May 11, 2017 110.12 110.12 109.22 110.10 50,100 -0.18(-0.16%)
May 10, 2017 111.61 111.61 109.97 110.28 25,609 -1.44(-1.29%)
May 09, 2017 111.13 111.90 111.13 111.71 17,080 +0.81(+0.73%)
May 08, 2017 112.67 112.70 110.68 110.91 41,613 -2.10(-1.86%)
May 05, 2017 113.88 113.88 112.54 113.00 13,651 -0.74(-0.65%)
May 04, 2017 113.03 114.02 113.03 113.75 19,703 +0.72(+0.63%)
May 03, 2017 113.43 113.47 112.67 113.03 9,211 -0.44(-0.39%)
May 02, 2017 113.78 113.97 112.99 113.47 31,092 -0.27(-0.24%)
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.