Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 154.55 156.17 154.55 155.59 6,398 +0.82(+0.53%)
Apr 25, 2024 156.77 156.77 153.47 154.77 53,720 -2.56(-1.63%)
Apr 24, 2024 157.46 157.87 156.96 157.33 6,140 +0.18(+0.11%)
Apr 23, 2024 154.88 157.74 154.88 157.15 6,412 +2.56(+1.66%)
Apr 22, 2024 153.19 155.26 152.79 154.59 3,558 +2.23(+1.46%)
Apr 19, 2024 151.88 152.46 151.35 152.36 6,343 +0.37(+0.24%)
Apr 18, 2024 153.28 153.28 151.80 151.99 3,572 -1.01(-0.66%)
Apr 17, 2024 154.31 154.31 152.97 153.00 9,506 -0.91(-0.59%)
Apr 16, 2024 154.62 154.83 153.81 153.91 7,063 -1.21(-0.78%)
Apr 15, 2024 157.10 157.30 154.92 155.12 8,603 -2.47(-1.57%)
Apr 12, 2024 158.78 159.00 157.06 157.59 4,155 -2.29(-1.43%)
Apr 11, 2024 161.28 161.28 159.02 159.88 22,967 -0.10(-0.06%)
Apr 10, 2024 160.54 160.54 159.45 159.98 5,479 -2.92(-1.79%)
Apr 09, 2024 161.37 162.90 161.37 162.90 4,192 +1.99(+1.24%)
Apr 08, 2024 160.14 161.07 160.14 160.91 15,399 +0.32(+0.20%)
Apr 05, 2024 159.25 161.21 159.25 160.59 15,752 +1.04(+0.65%)
Apr 04, 2024 162.71 162.84 159.52 159.55 4,502 -2.30(-1.42%)
Apr 03, 2024 162.56 162.83 161.67 161.85 12,027 -1.17(-0.72%)
Apr 02, 2024 165.13 165.13 162.91 163.02 4,530 -3.06(-1.84%)
Apr 01, 2024 165.55 166.16 164.54 166.08 6,504 -0.25(-0.15%)
Mar 28, 2024 166.68 167.11 166.33 166.33 8,849 -0.68(-0.41%)
Mar 27, 2024 166.04 167.01 165.31 167.01 7,375 +1.88(+1.14%)
Mar 26, 2024 165.88 165.92 165.13 165.13 15,343 -0.10(-0.06%)
Mar 25, 2024 164.71 165.47 164.70 165.23 14,670 +0.04(+0.02%)
Mar 22, 2024 165.92 165.92 164.73 165.19 4,749 -0.75(-0.45%)
Mar 21, 2024 166.12 167.14 165.94 165.94 5,011 +1.52(+0.92%)
Mar 20, 2024 162.48 164.42 162.48 164.42 2,445 -0.02(-0.01%)
Mar 19, 2024 163.65 164.52 163.65 164.44 7,272 +1.06(+0.65%)
Mar 18, 2024 163.79 164.46 163.30 163.38 2,757 +0.20(+0.13%)
Mar 15, 2024 163.46 163.94 163.18 163.18 2,754 -0.49(-0.30%)
Mar 14, 2024 164.83 164.83 162.77 163.67 4,493 -2.27(-1.37%)
Mar 13, 2024 166.73 167.61 165.94 165.94 5,275 -0.49(-0.29%)
Mar 12, 2024 167.36 167.36 166.06 166.43 5,041 -0.47(-0.28%)
Mar 11, 2024 165.54 167.48 165.54 166.90 5,754 +1.49(+0.90%)
Mar 08, 2024 165.43 166.66 165.22 165.41 3,649 +0.54(+0.33%)
Mar 07, 2024 164.53 165.17 164.29 164.87 5,503 +0.82(+0.50%)
Mar 06, 2024 164.12 164.92 164.01 164.05 4,991 +0.31(+0.19%)
Mar 05, 2024 164.72 165.30 163.36 163.74 10,227 -1.26(-0.76%)
Mar 04, 2024 165.80 165.80 164.94 165.00 3,965 -0.80(-0.48%)
Mar 01, 2024 163.90 166.43 162.75 165.80 10,023 +3.06(+1.88%)
Feb 29, 2024 166.72 166.72 162.74 162.74 7,641 -3.20(-1.93%)
Feb 28, 2024 166.03 166.53 165.85 165.94 3,724 -0.76(-0.46%)
Feb 27, 2024 165.86 167.16 165.22 166.70 5,403 +0.53(+0.32%)
Feb 26, 2024 166.01 166.24 165.40 166.17 6,354 +0.38(+0.23%)
Feb 23, 2024 165.92 167.00 165.47 165.79 6,021 +0.54(+0.33%)
Feb 22, 2024 162.28 165.94 162.28 165.25 6,868 +3.42(+2.11%)
Feb 21, 2024 160.60 161.83 160.60 161.83 7,486 +0.60(+0.37%)
Feb 20, 2024 161.08 162.10 160.76 161.23 5,025 -0.63(-0.39%)
Feb 16, 2024 163.07 163.07 161.76 161.86 3,974 -1.60(-0.98%)
Feb 15, 2024 162.50 163.50 162.50 163.46 5,007 +1.27(+0.78%)
Feb 14, 2024 160.08 162.19 160.08 162.19 3,091 +2.89(+1.81%)
Feb 13, 2024 159.90 160.87 158.16 159.30 9,757 -3.41(-2.10%)
Feb 12, 2024 161.92 162.71 161.54 162.71 14,556 +0.62(+0.38%)
Feb 09, 2024 162.31 162.31 161.41 162.09 8,799 -0.29(-0.18%)
Feb 08, 2024 162.18 162.62 161.46 162.38 4,853 -0.25(-0.15%)
Feb 07, 2024 165.70 165.70 162.63 162.63 3,814 -3.83(-2.30%)
Feb 06, 2024 166.01 166.46 165.49 166.46 4,945 +1.25(+0.76%)
Feb 05, 2024 164.47 165.78 164.00 165.21 5,061 -0.14(-0.08%)
Feb 02, 2024 165.87 165.87 164.74 165.35 7,842 -1.89(-1.13%)
Feb 01, 2024 165.87 167.42 165.07 167.24 3,924 +1.74(+1.05%)
Jan 31, 2024 167.50 167.50 165.50 165.50 4,222 -2.49(-1.48%)
Jan 30, 2024 167.91 168.14 166.56 167.99 19,932 -0.61(-0.36%)
Jan 29, 2024 166.28 168.60 166.28 168.60 6,358 +1.81(+1.09%)
Jan 26, 2024 167.79 167.79 166.78 166.79 11,900 -0.30(-0.18%)
Jan 25, 2024 166.63 167.57 165.90 167.09 11,119 +1.38(+0.83%)
Jan 24, 2024 167.14 167.14 165.71 165.71 3,570 -1.89(-1.13%)
Jan 23, 2024 167.24 167.60 166.34 167.60 7,066 +0.93(+0.56%)
Jan 22, 2024 166.18 166.98 166.17 166.67 12,255 -0.86(-0.51%)
Jan 19, 2024 165.85 167.53 165.05 167.53 7,401 +1.26(+0.76%)
Jan 18, 2024 166.26 166.66 164.14 166.27 15,583 +0.12(+0.07%)
Jan 17, 2024 165.98 166.15 164.86 166.15 26,510 -1.04(-0.62%)
Jan 16, 2024 168.20 167.19 166.18 167.19 15,827 -1.19(-0.71%)
Jan 12, 2024 168.71 170.16 168.12 168.38 16,466 +0.09(+0.05%)
Jan 11, 2024 167.25 168.51 166.86 168.29 12,636 -0.55(-0.33%)
Jan 10, 2024 169.30 169.65 167.57 168.84 12,495 -1.51(-0.89%)
Jan 09, 2024 169.97 171.04 169.48 170.35 11,135 -0.25(-0.15%)
Jan 08, 2024 167.05 170.60 166.57 170.60 28,331 +2.64(+1.57%)
Jan 05, 2024 167.42 168.58 166.40 167.96 14,464 -0.12(-0.07%)
Jan 04, 2024 167.35 168.43 167.14 168.08 9,640 +0.84(+0.50%)
Jan 03, 2024 168.66 169.31 167.17 167.24 7,362 -2.09(-1.23%)
Jan 02, 2024 164.53 170.00 164.53 169.33 24,464 +4.02(+2.43%)
Dec 29, 2023 166.12 166.23 164.96 165.31 15,300 -1.09(-0.66%)
Dec 28, 2023 166.23 167.34 166.11 166.40 18,776 +0.15(+0.09%)
Dec 27, 2023 165.30 166.25 164.89 166.25 8,766 +1.90(+1.16%)
Dec 26, 2023 163.60 164.55 163.08 164.35 14,527 +0.96(+0.59%)
Dec 22, 2023 161.91 163.93 161.91 163.39 12,618 +2.34(+1.45%)
Dec 21, 2023 160.24 161.10 159.88 161.05 12,279 +2.57(+1.62%)
Dec 20, 2023 162.07 162.07 158.40 158.48 76,143 -4.79(-2.93%)
Dec 19, 2023 161.60 163.27 161.44 163.27 7,597 +2.35(+1.46%)
Dec 18, 2023 161.98 162.42 160.80 160.92 22,353 -0.79(-0.49%)
Dec 15, 2023 163.84 163.84 161.45 161.71 13,173 -1.83(-1.12%)
Dec 14, 2023 163.84 165.51 163.12 163.54 16,008 +1.39(+0.86%)
Dec 13, 2023 156.71 162.15 156.71 162.15 7,298 +5.78(+3.70%)
Dec 12, 2023 155.80 156.61 154.89 156.36 13,264 +1.33(+0.86%)
Dec 11, 2023 153.71 155.04 153.71 155.03 32,495 +1.74(+1.14%)
Dec 08, 2023 153.93 154.49 153.24 153.28 9,804 -1.28(-0.82%)
Dec 07, 2023 154.18 154.56 152.86 154.56 14,950 +0.91(+0.59%)
Dec 06, 2023 152.99 154.80 152.80 153.65 17,824 +0.70(+0.46%)
Dec 05, 2023 151.95 152.96 151.87 152.96 10,376 -0.43(-0.28%)
Dec 04, 2023 152.81 153.62 151.94 153.38 19,062 +0.41(+0.27%)
Dec 01, 2023 150.57 152.98 150.19 152.98 11,139 +1.94(+1.29%)
Nov 30, 2023 150.64 151.03 149.96 151.03 8,163 +1.04(+0.70%)
Nov 29, 2023 148.69 150.59 148.69 149.99 14,637 +1.34(+0.90%)
Nov 28, 2023 148.50 149.17 147.87 148.65 21,970 -0.72(-0.48%)
Nov 27, 2023 150.02 150.02 149.24 149.36 16,035 -1.37(-0.91%)
Nov 24, 2023 150.17 150.74 150.17 150.74 7,915 +0.58(+0.38%)
Nov 22, 2023 150.69 150.78 149.59 150.16 10,523 +0.83(+0.56%)
Nov 21, 2023 149.89 150.44 149.19 149.33 8,999 -1.10(-0.73%)
Nov 20, 2023 149.18 150.43 149.18 150.43 17,824 +1.37(+0.92%)
Nov 17, 2023 149.51 149.51 148.44 149.05 7,521 +0.65(+0.44%)
Nov 16, 2023 150.13 150.13 148.35 148.41 9,597 -1.46(-0.98%)
Nov 15, 2023 149.46 150.81 149.46 149.87 8,272 +0.43(+0.29%)
Nov 14, 2023 148.95 150.22 148.95 149.44 8,530 +2.80(+1.91%)
Nov 13, 2023 146.35 146.64 145.46 146.64 9,693 -0.43(-0.29%)
Nov 10, 2023 145.88 147.28 144.94 147.07 11,784 +0.90(+0.61%)
Nov 09, 2023 150.71 150.71 145.98 146.18 12,176 -4.01(-2.67%)
Nov 08, 2023 152.12 152.12 149.65 150.19 14,189 -2.15(-1.41%)
Nov 07, 2023 151.12 152.52 150.99 152.34 6,192 +0.86(+0.57%)
Nov 06, 2023 152.47 152.47 151.03 151.48 10,979 +0.40(+0.26%)
Nov 03, 2023 149.81 151.88 149.81 151.08 12,812 +3.19(+2.15%)
Nov 02, 2023 145.69 148.01 145.69 147.90 12,305 +1.94(+1.33%)
Nov 01, 2023 143.93 146.10 143.44 145.96 9,183 +2.21(+1.54%)
Oct 31, 2023 141.88 143.75 141.88 143.75 9,385 -0.14(-0.10%)
Oct 30, 2023 144.06 144.76 143.30 143.89 12,005 +0.59(+0.41%)
Oct 27, 2023 146.93 146.93 143.15 143.30 9,586 -3.47(-2.36%)
Oct 26, 2023 146.85 147.36 146.24 146.76 8,020 -0.13(-0.09%)
Oct 25, 2023 147.53 147.80 146.51 146.89 10,834 -3.22(-2.14%)
Oct 24, 2023 149.31 150.28 149.31 150.11 3,882 +1.44(+0.97%)
Oct 23, 2023 149.13 149.41 148.05 148.66 13,072 -0.62(-0.42%)
Oct 20, 2023 149.70 150.20 149.22 149.29 12,161 -0.45(-0.30%)
Oct 19, 2023 152.45 152.45 149.68 149.74 30,974 -2.73(-1.79%)
Oct 18, 2023 154.74 154.74 152.47 152.47 4,089 -3.15(-2.02%)
Oct 17, 2023 155.60 155.87 155.27 155.61 5,587 -0.56(-0.36%)
Oct 16, 2023 155.78 156.48 154.87 156.17 3,889 +0.03(+0.02%)
Oct 13, 2023 156.47 156.47 155.82 156.14 4,541 +0.38(+0.24%)
Oct 12, 2023 157.99 158.09 155.76 155.76 2,394 -2.72(-1.72%)
Oct 11, 2023 157.21 158.48 157.06 158.48 3,621 +2.22(+1.42%)
Oct 10, 2023 154.87 156.77 154.76 156.26 9,413 +1.40(+0.91%)
Oct 09, 2023 154.55 155.05 153.68 154.86 2,792 -0.61(-0.39%)
Oct 06, 2023 153.95 155.97 153.95 155.47 3,649 +1.18(+0.76%)
Oct 05, 2023 153.07 154.30 152.57 154.29 4,858 +0.97(+0.63%)
Oct 04, 2023 152.15 153.32 151.85 153.32 3,536 +1.47(+0.97%)
Oct 03, 2023 152.93 153.08 151.57 151.85 8,236 -1.88(-1.22%)
Oct 02, 2023 154.84 154.84 152.76 153.73 4,109 -1.31(-0.85%)
Sep 29, 2023 155.99 156.13 155.05 155.05 5,567 -0.16(-0.10%)
Sep 28, 2023 155.08 155.66 154.26 155.21 5,370 -0.16(-0.11%)
Sep 27, 2023 155.35 155.82 154.58 155.37 3,970 +0.83(+0.54%)
Sep 26, 2023 154.92 154.92 154.13 154.54 20,677 +0.01(+0.01%)
Sep 25, 2023 154.32 154.56 154.28 154.53 5,892 -0.48(-0.31%)
Sep 22, 2023 155.64 155.86 155.01 155.01 5,217 -0.37(-0.24%)
Sep 21, 2023 157.25 157.25 155.38 155.38 7,103 -2.58(-1.63%)
Sep 20, 2023 159.73 159.73 157.95 157.95 6,553 -1.37(-0.86%)
Sep 19, 2023 158.15 159.33 158.15 159.33 3,006 +0.99(+0.62%)
Sep 18, 2023 160.10 160.10 158.34 158.34 7,995 -1.19(-0.75%)
Sep 15, 2023 160.32 161.00 159.47 159.54 3,093 -0.96(-0.60%)
Sep 14, 2023 160.65 161.11 160.05 160.49 3,335 +0.21(+0.13%)
Sep 13, 2023 160.76 161.28 160.28 160.28 3,540 -0.17(-0.11%)
Sep 12, 2023 160.58 160.81 160.12 160.45 4,089 -0.61(-0.38%)
Sep 11, 2023 160.64 161.44 159.88 161.06 5,747 +1.64(+1.03%)
Sep 08, 2023 159.71 160.46 159.25 159.42 5,569 -0.22(-0.14%)
Sep 07, 2023 159.54 160.28 159.53 159.64 5,940 -0.49(-0.30%)
Sep 06, 2023 161.08 161.08 159.49 160.12 3,056 -1.48(-0.92%)
Sep 05, 2023 163.90 163.90 161.61 161.61 6,999 -2.58(-1.57%)
Sep 01, 2023 164.78 164.78 164.05 164.19 3,791 +1.29(+0.79%)
Aug 31, 2023 164.41 164.41 162.89 162.89 3,944 -1.60(-0.97%)
Aug 30, 2023 164.25 164.50 164.07 164.50 4,007 +0.54(+0.33%)
Aug 29, 2023 162.61 163.96 162.61 163.96 5,484 +1.96(+1.21%)
Aug 28, 2023 161.85 162.75 161.82 162.00 4,824 +0.76(+0.47%)
Aug 25, 2023 160.47 161.24 159.81 161.24 3,743 +1.13(+0.71%)
Aug 24, 2023 161.33 162.34 160.10 160.10 3,432 -1.71(-1.06%)
Aug 23, 2023 161.26 161.94 161.12 161.82 4,217 +1.17(+0.73%)
Aug 22, 2023 160.66 161.00 160.55 160.65 2,769 +0.11(+0.07%)
Aug 21, 2023 158.70 160.72 158.38 160.54 40,197 +2.39(+1.51%)
Aug 18, 2023 158.32 158.53 157.98 158.15 3,409 -0.66(-0.42%)
Aug 17, 2023 160.01 160.01 158.81 158.81 6,723 -0.44(-0.28%)
Aug 16, 2023 160.35 160.43 159.25 159.25 5,542 -2.34(-1.45%)
Aug 15, 2023 161.14 161.73 160.96 161.59 2,665 +0.11(+0.07%)
Aug 14, 2023 160.56 161.64 160.56 161.48 4,364 +0.29(+0.18%)
Aug 11, 2023 160.44 161.19 160.44 161.19 3,604 +0.14(+0.09%)
Aug 10, 2023 161.41 163.09 160.63 161.05 3,671 +0.15(+0.09%)
Aug 09, 2023 160.99 161.62 160.69 160.90 10,499 +0.92(+0.57%)
Aug 08, 2023 159.32 160.09 158.87 159.99 6,968 +1.55(+0.98%)
Aug 07, 2023 157.72 158.49 157.28 158.43 62,624 -0.27(-0.17%)
Aug 04, 2023 157.78 160.08 157.78 158.70 4,262 +1.44(+0.92%)
Aug 03, 2023 157.48 157.87 157.26 157.26 3,071 +0.21(+0.14%)
Aug 02, 2023 157.99 157.99 156.77 157.04 7,028 -1.47(-0.93%)
Aug 01, 2023 159.61 159.61 157.85 158.51 3,921 -1.56(-0.98%)
Jul 31, 2023 161.40 161.40 160.00 160.07 3,456 -1.49(-0.92%)
Jul 28, 2023 161.06 161.57 160.78 161.57 4,165 +2.12(+1.33%)
Jul 27, 2023 161.41 161.41 159.45 159.45 5,798 -0.91(-0.57%)
Jul 26, 2023 159.95 160.35 159.44 160.35 1,583 -0.48(-0.30%)
Jul 25, 2023 160.35 161.44 160.35 160.83 2,619 +0.30(+0.19%)
Jul 24, 2023 161.83 162.09 160.45 160.53 5,320 -2.40(-1.47%)
Jul 21, 2023 161.65 163.10 161.37 162.93 3,478 +1.86(+1.16%)
Jul 20, 2023 160.72 162.03 160.72 161.07 4,204 +0.33(+0.20%)
Jul 19, 2023 161.53 161.74 160.74 160.74 6,696 +0.99(+0.62%)
Jul 18, 2023 159.20 160.38 158.99 159.76 9,099 +0.78(+0.49%)
Jul 17, 2023 157.87 159.45 157.87 158.98 5,599 +2.25(+1.44%)
Jul 14, 2023 156.54 156.73 156.54 156.73 2,176 -0.44(-0.28%)
Jul 13, 2023 156.85 157.30 156.82 157.17 5,931 +0.93(+0.59%)
Jul 12, 2023 155.73 157.15 155.71 156.24 6,697 +1.54(+1.00%)
Jul 11, 2023 154.73 155.00 154.22 154.70 3,519 -0.42(-0.27%)
Jul 10, 2023 151.95 155.18 151.95 155.12 4,863 +3.19(+2.10%)
Jul 07, 2023 153.81 153.81 151.87 151.93 6,145 -1.64(-1.07%)
Jul 06, 2023 154.19 154.19 152.73 153.57 5,849 -1.86(-1.20%)
Jul 05, 2023 155.21 155.84 155.10 155.44 4,790 +0.29(+0.19%)
Jul 03, 2023 155.38 155.38 154.35 155.15 3,012 -0.22(-0.14%)
Jun 30, 2023 154.63 155.67 154.63 155.37 5,002 +1.32(+0.85%)
Jun 29, 2023 154.38 154.71 153.82 154.05 5,493 -0.28(-0.18%)
Jun 28, 2023 152.92 154.33 152.92 154.33 5,754 +0.86(+0.56%)
Jun 27, 2023 155.26 155.26 153.18 153.47 9,936 -1.97(-1.27%)
Jun 26, 2023 156.69 156.69 154.55 155.44 5,509 -0.87(-0.55%)
Jun 23, 2023 157.10 157.16 156.16 156.31 6,136 -1.90(-1.20%)
Jun 22, 2023 156.87 158.47 156.87 158.21 8,348 +0.51(+0.33%)
Jun 21, 2023 158.66 158.66 157.57 157.69 9,427 -1.32(-0.83%)
Jun 20, 2023 160.22 160.22 158.68 159.02 7,656 -1.81(-1.12%)
Jun 16, 2023 161.38 161.69 160.46 160.82 3,661 -0.16(-0.10%)
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.