Skip to main content

Vaneck Biotech ETF (NQ: BBH )

167.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 105.19 105.50 104.64 104.89 40,580 -0.43(-0.41%)
Aug 30, 2016 105.62 106.25 105.19 105.32 45,553 -0.56(-0.53%)
Aug 29, 2016 106.53 106.53 105.44 105.89 42,961 -0.46(-0.43%)
Aug 26, 2016 105.63 107.11 105.56 106.35 52,018 +0.74(+0.70%)
Aug 25, 2016 106.86 107.54 104.37 105.61 82,624 -1.02(-0.96%)
Aug 24, 2016 109.11 110.48 106.48 106.63 79,439 -2.87(-2.62%)
Aug 23, 2016 109.64 110.17 109.38 109.50 57,537 +0.19(+0.17%)
Aug 22, 2016 107.76 109.34 107.76 109.32 75,152 +2.98(+2.80%)
Aug 19, 2016 106.36 106.93 106.01 106.34 25,725 -0.31(-0.29%)
Aug 18, 2016 106.44 107.32 106.04 106.65 33,047 +0.04(+0.03%)
Aug 17, 2016 106.37 106.68 105.74 106.62 47,321 +0.35(+0.33%)
Aug 16, 2016 107.24 107.64 106.18 106.27 42,205 -1.45(-1.35%)
Aug 15, 2016 107.12 107.94 106.96 107.71 69,980 +0.89(+0.83%)
Aug 12, 2016 106.76 106.90 106.00 106.83 29,632 +0.10(+0.10%)
Aug 11, 2016 106.11 106.88 105.61 106.73 43,993 +0.89(+0.84%)
Aug 10, 2016 107.08 107.32 105.56 105.84 76,779 -1.32(-1.23%)
Aug 09, 2016 107.87 107.87 106.96 107.16 50,506 -0.32(-0.30%)
Aug 08, 2016 108.87 108.89 107.11 107.48 71,909 -1.15(-1.06%)
Aug 05, 2016 108.66 109.35 108.37 108.64 68,596 +0.34(+0.31%)
Aug 04, 2016 109.14 109.35 108.00 108.30 112,475 -0.64(-0.58%)
Aug 03, 2016 108.45 109.10 107.91 108.93 91,398 +0.52(+0.48%)
Aug 02, 2016 108.72 109.28 106.52 108.42 190,630 -0.01(-0.01%)
Aug 01, 2016 106.60 109.29 106.60 108.42 170,799 +2.00(+1.88%)
Jul 29, 2016 105.22 106.47 104.85 106.42 123,742 +1.13(+1.07%)
Jul 28, 2016 105.17 105.55 104.12 105.30 105,798 +0.32(+0.31%)
Jul 27, 2016 102.85 105.11 102.85 104.97 121,302 +2.28(+2.22%)
Jul 26, 2016 102.69 103.34 102.17 102.69 79,498 -1.21(-1.16%)
Jul 25, 2016 103.29 104.08 102.59 103.90 82,383 +0.71(+0.69%)
Jul 22, 2016 103.07 103.75 102.72 103.19 113,802 +0.35(+0.34%)
Jul 21, 2016 102.67 103.22 102.19 102.84 412,723 +1.13(+1.11%)
Jul 20, 2016 99.74 101.93 99.74 101.71 65,356 +2.05(+2.06%)
Jul 19, 2016 100.22 101.11 99.53 99.66 43,832 -1.01(-1.00%)
Jul 18, 2016 100.40 101.02 99.96 100.67 74,322 +0.30(+0.30%)
Jul 15, 2016 99.19 100.88 98.86 100.36 70,109 +1.23(+1.24%)
Jul 14, 2016 99.63 99.63 98.67 99.13 57,773 +0.51(+0.51%)
Jul 13, 2016 100.44 100.51 98.63 98.63 74,568 -1.44(-1.44%)
Jul 12, 2016 100.26 100.81 99.96 100.06 102,828 +0.44(+0.44%)
Jul 11, 2016 100.01 100.56 99.58 99.62 56,027 -0.46(-0.46%)
Jul 08, 2016 98.34 100.28 98.40 100.08 46,139 +1.68(+1.71%)
Jul 07, 2016 98.09 98.71 97.66 98.40 69,484 +2.84(+2.97%)
Jul 05, 2016 94.88 96.07 94.87 95.56 66,530 -0.75(-0.78%)
Jul 01, 2016 94.23 96.31 96.31 96.31 90,505 +1.89(+2.00%)
Jun 30, 2016 93.77 94.53 92.81 94.42 59,054 +0.84(+0.90%)
Jun 29, 2016 93.41 93.92 92.26 93.58 84,843 +1.69(+1.84%)
Jun 28, 2016 90.10 91.95 90.10 91.89 92,479 +3.11(+3.50%)
Jun 27, 2016 90.36 91.14 88.36 88.78 161,031 -2.40(-2.63%)
Jun 24, 2016 92.08 93.58 91.15 91.18 173,329 -4.46(-4.66%)
Jun 23, 2016 94.74 95.72 94.22 95.64 46,400 +1.89(+2.02%)
Jun 22, 2016 93.01 95.51 92.63 93.75 107,673 +0.83(+0.89%)
Jun 21, 2016 94.42 94.42 92.36 92.92 94,532 -1.37(-1.46%)
Jun 20, 2016 94.67 95.49 94.13 94.29 69,959 +0.64(+0.68%)
Jun 17, 2016 95.57 95.57 93.63 93.65 78,292 -1.64(-1.72%)
Jun 16, 2016 94.78 95.45 94.11 95.30 57,718 -0.15(-0.15%)
Jun 15, 2016 96.40 96.48 95.36 95.44 48,816 -0.37(-0.39%)
Jun 14, 2016 95.94 96.73 94.87 95.81 69,521 -0.45(-0.47%)
Jun 13, 2016 96.61 98.10 96.17 96.26 73,287 -1.15(-1.18%)
Jun 10, 2016 97.96 98.44 96.92 97.42 83,946 -1.84(-1.85%)
Jun 09, 2016 100.32 101.07 99.24 99.25 64,131 -1.69(-1.67%)
Jun 08, 2016 101.07 101.25 100.26 100.94 65,196 -0.09(-0.09%)
Jun 07, 2016 101.76 102.41 100.65 101.03 76,973 -2.41(-2.33%)
Jun 06, 2016 102.58 103.75 101.47 103.44 72,953 +1.04(+1.02%)
Jun 03, 2016 103.18 103.18 101.07 102.40 132,450 -1.37(-1.32%)
Jun 02, 2016 101.78 103.78 101.78 103.77 50,905 +1.60(+1.56%)
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.