Skip to main content

Vaneck Biotech ETF (NQ: BBH )

180.65 -0.21 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 110.77 112.18 109.85 111.68 43,558 +1.08(+0.97%)
Sep 29, 2016 113.21 113.43 110.33 110.60 64,807 -2.68(-2.36%)
Sep 28, 2016 114.29 114.35 112.79 113.28 55,226 -0.92(-0.81%)
Sep 27, 2016 112.94 114.20 112.63 114.20 36,371 +0.77(+0.68%)
Sep 26, 2016 114.25 114.25 113.25 113.43 69,591 -1.50(-1.31%)
Sep 23, 2016 115.28 116.09 114.93 114.93 27,465 -0.58(-0.50%)
Sep 22, 2016 115.12 115.70 114.28 115.51 39,733 +0.97(+0.85%)
Sep 21, 2016 114.41 114.82 112.54 114.55 37,313 +0.47(+0.41%)
Sep 20, 2016 114.02 114.62 113.56 114.08 90,084 +1.00(+0.88%)
Sep 19, 2016 113.64 114.21 112.94 113.08 84,802 -0.30(-0.27%)
Sep 16, 2016 112.15 113.57 112.15 113.38 61,495 +0.65(+0.58%)
Sep 15, 2016 111.41 112.98 110.93 112.73 36,342 +1.36(+1.22%)
Sep 14, 2016 111.12 112.69 110.97 111.38 45,967 +0.78(+0.70%)
Sep 13, 2016 111.50 111.51 109.64 110.60 48,723 -1.78(-1.59%)
Sep 12, 2016 109.05 112.55 109.05 112.38 83,105 +2.72(+2.48%)
Sep 09, 2016 111.74 111.81 109.67 109.67 60,307 -3.06(-2.72%)
Sep 08, 2016 112.01 112.85 111.57 112.73 38,944 +0.69(+0.61%)
Sep 07, 2016 111.94 112.59 111.45 112.04 61,752 +0.37(+0.33%)
Sep 06, 2016 111.03 112.14 110.82 111.68 55,345 +1.46(+1.33%)
Sep 02, 2016 110.64 110.21 110.21 110.21 40,027 -0.09(-0.08%)
Sep 01, 2016 110.11 110.44 109.44 110.30 58,322 +0.10(+0.09%)
Aug 31, 2016 110.51 110.84 109.94 110.20 38,624 -0.45(-0.41%)
Aug 30, 2016 110.97 111.63 110.52 110.66 43,357 -0.59(-0.53%)
Aug 29, 2016 111.93 111.93 110.78 111.25 40,890 -0.48(-0.43%)
Aug 26, 2016 110.98 112.53 110.91 111.73 49,510 +0.77(+0.70%)
Aug 25, 2016 112.27 112.98 109.66 110.96 78,641 -1.08(-0.96%)
Aug 24, 2016 114.63 116.08 111.87 112.03 75,610 -3.01(-2.62%)
Aug 23, 2016 115.19 115.75 114.92 115.05 54,763 +0.19(+0.17%)
Aug 22, 2016 113.22 114.88 113.22 114.86 71,530 +3.13(+2.80%)
Aug 19, 2016 111.74 112.34 111.38 111.72 24,485 -0.33(-0.29%)
Aug 18, 2016 111.83 112.75 111.41 112.05 31,454 +0.04(+0.03%)
Aug 17, 2016 111.75 112.08 111.09 112.02 45,040 +0.37(+0.33%)
Aug 16, 2016 112.67 113.09 111.56 111.65 40,171 -1.52(-1.34%)
Aug 15, 2016 112.55 113.41 112.37 113.17 66,607 +0.93(+0.83%)
Aug 12, 2016 112.17 112.32 111.37 112.24 28,204 +0.11(+0.09%)
Aug 11, 2016 111.48 112.30 110.96 112.13 41,872 +0.93(+0.84%)
Aug 10, 2016 112.50 112.75 110.91 111.20 73,078 -1.39(-1.23%)
Aug 09, 2016 113.33 113.33 112.37 112.59 48,071 -0.34(-0.30%)
Aug 08, 2016 114.38 114.40 112.53 112.93 68,443 -1.21(-1.06%)
Aug 05, 2016 114.17 114.88 113.86 114.14 65,289 +0.36(+0.32%)
Aug 04, 2016 114.67 114.88 113.46 113.78 107,053 -0.67(-0.58%)
Aug 03, 2016 113.94 114.62 113.37 114.45 86,992 +0.54(+0.47%)
Aug 02, 2016 114.22 114.82 111.91 113.91 181,441 -0.01(-0.01%)
Aug 01, 2016 112.00 114.83 112.00 113.92 162,566 +2.10(+1.88%)
Jul 29, 2016 110.55 111.86 110.16 111.81 117,777 +1.18(+1.07%)
Jul 28, 2016 110.49 110.89 109.39 110.63 100,698 +0.34(+0.31%)
Jul 27, 2016 108.06 110.44 108.06 110.29 115,455 +2.39(+2.22%)
Jul 26, 2016 107.89 108.57 107.34 107.90 75,666 -1.27(-1.16%)
Jul 25, 2016 108.53 109.35 107.79 109.17 78,412 +0.75(+0.69%)
Jul 22, 2016 108.29 109.00 107.92 108.42 108,316 +0.37(+0.34%)
Jul 21, 2016 107.87 108.45 107.36 108.05 392,828 +1.19(+1.12%)
Jul 20, 2016 104.79 107.09 104.79 106.86 62,206 +2.15(+2.05%)
Jul 19, 2016 105.30 106.23 104.57 104.71 41,719 -1.06(-1.00%)
Jul 18, 2016 105.48 106.13 105.03 105.76 70,739 +0.32(+0.30%)
Jul 15, 2016 104.21 105.99 103.86 105.44 66,729 +1.29(+1.24%)
Jul 14, 2016 104.68 104.68 103.67 104.15 54,988 +0.53(+0.51%)
Jul 13, 2016 105.53 105.60 103.62 103.62 70,974 -1.51(-1.44%)
Jul 12, 2016 105.34 105.92 105.02 105.13 97,872 +0.46(+0.44%)
Jul 11, 2016 105.08 105.66 104.62 104.67 53,326 -0.48(-0.46%)
Jul 08, 2016 103.32 105.36 103.39 105.15 43,915 +1.76(+1.71%)
Jul 07, 2016 103.06 103.71 102.60 103.39 66,134 +2.98(+2.97%)
Jul 05, 2016 99.69 100.94 99.68 100.40 63,323 -0.78(-0.78%)
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.