Skip to main content

Vaneck Biotech ETF (NQ: BBH )

181.82 +1.17 (+0.65%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 115.95 117.97 115.95 117.28 13,518 +2.18(+1.89%)
Jun 28, 2018 114.01 115.36 113.29 115.10 16,350 +0.91(+0.80%)
Jun 27, 2018 116.08 116.64 114.19 114.19 17,447 -1.90(-1.63%)
Jun 26, 2018 117.33 117.33 115.31 116.09 15,455 -1.09(-0.93%)
Jun 25, 2018 118.39 118.76 116.37 117.17 21,708 -2.17(-1.82%)
Jun 22, 2018 119.25 119.71 118.76 119.34 23,451 +0.05(+0.04%)
Jun 21, 2018 120.11 120.11 119.06 119.29 23,662 -1.13(-0.94%)
Jun 20, 2018 119.06 120.51 119.06 120.42 8,404 +1.56(+1.31%)
Jun 19, 2018 116.53 118.87 116.53 118.86 35,546 +0.92(+0.78%)
Jun 18, 2018 118.05 118.05 117.32 117.94 13,841 -1.33(-1.11%)
Jun 15, 2018 119.53 119.23 119.27 13,451 +0.04(+0.03%)
Jun 14, 2018 117.94 119.45 117.94 119.23 31,976 +1.37(+1.16%)
Jun 13, 2018 118.52 119.06 117.76 117.87 18,897 -0.58(-0.49%)
Jun 12, 2018 117.98 118.63 117.68 118.44 14,148 +0.67(+0.57%)
Jun 11, 2018 117.43 118.17 117.33 117.77 13,819 +0.04(+0.03%)
Jun 08, 2018 116.64 117.93 116.64 117.73 17,223 +0.75(+0.64%)
Jun 07, 2018 117.69 117.69 116.47 116.98 22,410 -0.26(-0.23%)
Jun 06, 2018 117.44 117.24 26,349 +1.70(+1.47%)
Jun 05, 2018 115.97 116.05 114.82 115.54 36,363 -0.28(-0.25%)
Jun 04, 2018 115.67 116.34 114.56 115.82 87,016 -1.28(-1.09%)
Jun 01, 2018 115.51 117.11 115.51 117.10 24,663 +1.81(+1.57%)
May 31, 2018 115.85 116.12 114.92 115.30 13,928 -0.42(-0.36%)
May 30, 2018 114.42 115.95 114.42 115.72 14,157 +1.41(+1.23%)
May 29, 2018 114.33 114.63 113.59 114.31 11,937 -0.70(-0.61%)
May 25, 2018 115.01 115.01 115.01 0 +0.06(+0.05%)
May 24, 2018 115.23 115.31 114.81 114.95 10,435 -0.43(-0.37%)
May 23, 2018 114.80 115.49 114.78 115.38 5,976 +0.37(+0.32%)
May 22, 2018 114.62 115.51 114.55 115.01 10,812 +0.42(+0.37%)
May 21, 2018 116.05 116.06 114.29 114.59 12,481 -1.24(-1.07%)
May 18, 2018 115.90 115.94 115.31 115.83 17,495 +0.66(+0.57%)
May 17, 2018 115.33 115.37 114.70 115.18 11,072 -0.44(-0.38%)
May 16, 2018 114.65 115.88 114.65 115.62 29,695 +0.76(+0.66%)
May 15, 2018 115.40 115.41 114.62 114.86 13,694 -1.30(-1.12%)
May 14, 2018 114.91 116.97 114.91 116.16 17,235 +1.10(+0.96%)
May 11, 2018 112.41 115.39 112.35 115.05 25,554 +2.54(+2.26%)
May 10, 2018 111.93 113.26 111.93 112.51 43,342 +0.56(+0.50%)
May 09, 2018 110.79 112.23 110.27 111.95 14,268 +1.20(+1.09%)
May 08, 2018 110.80 111.68 110.48 110.75 35,691 -0.46(-0.41%)
May 07, 2018 110.86 111.77 110.86 111.21 30,668 +0.47(+0.42%)
May 04, 2018 109.80 111.37 109.67 110.74 34,509 +0.93(+0.85%)
May 03, 2018 110.83 111.10 108.85 109.81 23,491 -1.03(-0.93%)
May 02, 2018 112.06 112.20 110.77 110.84 17,760 -2.25(-1.99%)
May 01, 2018 112.43 113.14 111.72 113.09 18,933 +0.16(+0.14%)
Apr 30, 2018 115.27 115.27 112.93 112.93 13,972 -1.92(-1.68%)
Apr 27, 2018 114.48 115.29 114.14 114.86 9,697 +0.67(+0.59%)
Apr 26, 2018 113.19 115.31 113.04 114.18 20,247 +1.81(+1.61%)
Apr 25, 2018 112.38 112.97 111.83 112.37 29,374 -0.08(-0.07%)
Apr 24, 2018 114.29 114.34 111.86 112.45 27,473 -1.57(-1.38%)
Apr 23, 2018 114.03 114.94 113.74 114.03 15,454 +0.05(+0.04%)
Apr 20, 2018 114.48 114.71 113.76 113.98 15,060 -0.77(-0.67%)
Apr 19, 2018 115.85 116.84 114.50 114.75 33,098 -1.57(-1.35%)
Apr 18, 2018 116.52 117.09 116.09 116.32 18,337 +0.19(+0.16%)
Apr 17, 2018 115.19 116.68 115.19 116.14 17,940 +1.52(+1.32%)
Apr 16, 2018 115.64 115.74 114.50 114.62 27,721 -0.44(-0.38%)
Apr 13, 2018 116.00 116.01 114.57 115.06 20,262 -0.65(-0.56%)
Apr 12, 2018 114.91 116.24 114.91 115.71 19,090 +1.54(+1.35%)
Apr 11, 2018 114.15 115.37 114.03 114.16 21,745 -1.01(-0.87%)
Apr 10, 2018 114.13 115.32 113.51 115.17 19,276 +2.26(+2.00%)
Apr 09, 2018 112.20 114.68 112.08 112.91 21,526 +1.20(+1.08%)
Apr 06, 2018 113.04 113.74 110.81 111.71 20,318 -3.53(-3.06%)
Apr 05, 2018 117.26 117.26 115.23 115.24 19,361 -1.47(-1.26%)
Apr 04, 2018 111.89 116.95 111.89 116.70 23,742 +3.00(+2.64%)
Apr 03, 2018 113.68 114.05 111.74 113.70 32,259 +0.49(+0.43%)
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.