Indicators

Vaneck Biotech ETF (NQ: BBH )

155.59 +0.82 (+0.53%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.