Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.52 -0.49 (-0.29%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 152.53 153.43 151.70 152.93 12,795 -0.19(-0.12%)
Jul 28, 2022 152.21 153.59 149.51 153.12 17,341 +0.74(+0.49%)
Jul 27, 2022 151.50 152.53 149.80 152.38 12,451 +1.28(+0.85%)
Jul 26, 2022 150.55 152.19 149.41 151.10 8,281 +0.32(+0.21%)
Jul 25, 2022 149.18 150.93 149.18 150.78 12,303 +0.57(+0.38%)
Jul 22, 2022 152.62 154.21 149.75 150.22 13,221 -2.84(-1.85%)
Jul 21, 2022 151.74 153.32 151.61 153.05 14,155 +1.35(+0.89%)
Jul 20, 2022 151.87 153.22 150.76 151.70 21,013 +0.26(+0.17%)
Jul 19, 2022 149.26 151.68 148.44 151.44 9,355 +4.12(+2.80%)
Jul 18, 2022 152.43 152.43 146.91 147.31 21,605 -3.95(-2.61%)
Jul 15, 2022 149.16 151.42 147.60 151.27 13,930 +2.98(+2.01%)
Jul 14, 2022 149.16 149.16 147.07 148.28 25,656 -2.74(-1.81%)
Jul 13, 2022 149.94 152.39 149.45 151.02 35,079 -1.00(-0.66%)
Jul 12, 2022 152.96 153.39 150.41 152.02 11,007 -1.04(-0.68%)
Jul 11, 2022 155.20 155.20 152.68 153.06 24,120 -2.54(-1.63%)
Jul 08, 2022 154.40 156.66 154.22 155.60 18,267 +0.31(+0.20%)
Jul 07, 2022 151.71 155.29 151.59 155.29 20,578 +4.19(+2.77%)
Jul 06, 2022 151.44 151.76 150.14 151.10 25,166 +0.00(+0.00%)
Jul 05, 2022 145.94 151.16 145.94 151.10 20,782 +3.35(+2.27%)
Jul 01, 2022 144.55 147.82 144.34 147.75 10,178 +3.26(+2.26%)
Jun 30, 2022 145.44 146.10 142.72 144.49 10,034 -0.95(-0.65%)
Jun 29, 2022 143.62 145.84 143.54 145.44 10,092 +0.91(+0.63%)
Jun 28, 2022 147.79 148.07 144.27 144.53 12,804 -3.23(-2.19%)
Jun 27, 2022 148.52 148.52 146.71 147.76 45,711 -0.43(-0.29%)
Jun 24, 2022 146.44 148.33 145.00 148.19 41,537 +3.07(+2.11%)
Jun 23, 2022 140.44 145.30 140.44 145.12 31,308 +5.37(+3.84%)
Jun 22, 2022 136.75 141.18 136.75 139.75 29,482 +1.83(+1.33%)
Jun 21, 2022 137.61 138.93 137.61 137.92 56,036 +2.31(+1.70%)
Jun 17, 2022 132.06 136.73 132.06 135.61 85,832 +4.07(+3.10%)
Jun 16, 2022 131.72 132.11 129.94 131.53 15,189 -3.23(-2.40%)
Jun 15, 2022 133.94 135.97 132.47 134.77 20,269 +2.82(+2.14%)
Jun 14, 2022 131.57 132.26 130.40 131.94 16,880 +0.64(+0.49%)
Jun 13, 2022 133.40 134.48 131.22 131.30 50,284 -5.80(-4.23%)
Jun 10, 2022 139.53 139.57 136.66 137.09 23,429 -4.37(-3.09%)
Jun 09, 2022 146.49 146.49 141.47 141.47 21,251 -5.95(-4.03%)
Jun 08, 2022 146.17 148.77 146.17 147.41 10,374 +1.24(+0.85%)
Jun 07, 2022 143.31 146.71 142.80 146.17 55,045 +2.33(+1.62%)
Jun 06, 2022 145.81 145.81 143.07 143.84 60,763 -0.61(-0.42%)
Jun 03, 2022 144.35 145.89 144.02 144.45 13,946 -1.05(-0.72%)
Jun 02, 2022 143.62 145.59 142.04 145.50 17,295 +0.59(+0.40%)
Jun 01, 2022 147.28 148.26 143.74 144.91 21,496 -1.76(-1.20%)
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%)
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.