Skip to main content

Vaneck Biotech ETF (NQ: BBH )

149.08 +3.29 (+2.26%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 155.52 157.40 155.09 157.06 26,245 -0.38(-0.24%)
Feb 25, 2022 155.40 157.44 155.54 157.44 23,969 +2.41(+1.55%)
Feb 24, 2022 147.80 155.03 147.80 155.03 34,239 +4.32(+2.87%)
Feb 23, 2022 154.84 154.84 150.41 150.71 37,218 -2.35(-1.54%)
Feb 22, 2022 153.35 154.98 152.38 153.06 33,230 -0.84(-0.55%)
Feb 18, 2022 153.90 0 -1.39(-0.90%)
Feb 17, 2022 158.34 158.34 155.21 155.29 12,186 -4.61(-2.88%)
Feb 16, 2022 157.97 160.41 157.70 159.90 11,484 -0.20(-0.12%)
Feb 15, 2022 159.60 160.52 158.10 160.10 40,452 +2.44(+1.55%)
Feb 14, 2022 160.57 160.61 157.00 157.66 29,798 -4.07(-2.52%)
Feb 11, 2022 163.89 165.40 161.66 161.73 34,510 -2.17(-1.32%)
Feb 10, 2022 164.68 168.06 162.98 163.90 45,452 -4.30(-2.56%)
Feb 09, 2022 165.69 168.52 165.69 168.20 22,035 +3.95(+2.40%)
Feb 08, 2022 163.62 165.02 162.15 164.25 20,743 -0.44(-0.27%)
Feb 07, 2022 164.39 166.12 163.86 164.69 36,286 +0.40(+0.24%)
Feb 04, 2022 162.97 165.46 162.97 164.29 22,618 +0.04(+0.02%)
Feb 03, 2022 164.63 163.95 164.25 11,903 -3.42(-2.04%)
Feb 02, 2022 166.74 167.95 165.44 167.67 26,790 -0.34(-0.20%)
Feb 01, 2022 166.10 168.22 165.05 168.01 32,678 +3.11(+1.89%)
Jan 31, 2022 161.22 165.07 164.90 26,405 +4.16(+2.59%)
Jan 28, 2022 154.48 160.74 153.77 160.74 42,133 +5.67(+3.66%)
Jan 27, 2022 158.32 158.89 154.97 155.07 36,523 -1.66(-1.06%)
Jan 26, 2022 159.51 161.84 156.20 156.73 56,407 -1.67(-1.05%)
Jan 25, 2022 159.75 161.35 157.64 158.40 72,241 -3.77(-2.32%)
Jan 24, 2022 159.17 162.17 153.39 162.17 70,424 +1.07(+0.66%)
Jan 21, 2022 163.00 164.48 161.00 161.10 43,889 -2.86(-1.74%)
Jan 20, 2022 166.21 168.00 163.48 163.96 35,780 -1.06(-0.64%)
Jan 19, 2022 167.84 168.67 165.00 165.02 20,942 -2.15(-1.29%)
Jan 18, 2022 170.18 170.45 167.00 167.17 47,336 -6.45(-3.72%)
Jan 14, 2022 173.62 0 +0.31(+0.18%)
Jan 13, 2022 178.25 178.25 173.23 173.31 20,767 -5.32(-2.98%)
Jan 12, 2022 180.29 180.61 178.32 178.63 14,251 -1.63(-0.90%)
Jan 11, 2022 178.00 180.34 177.28 180.26 15,722 +1.80(+1.01%)
Jan 10, 2022 173.39 178.46 173.00 178.46 39,822 +4.03(+2.31%)
Jan 07, 2022 175.27 177.64 174.43 174.43 20,754 -1.25(-0.71%)
Jan 06, 2022 175.01 176.97 172.99 175.68 34,419 +0.13(+0.07%)
Jan 05, 2022 181.14 183.57 175.37 175.55 25,445 -6.96(-3.81%)
Jan 04, 2022 185.14 185.50 181.05 182.51 21,870 -3.98(-2.13%)
Jan 03, 2022 188.95 188.95 184.67 186.49 22,024 -2.85(-1.51%)
Dec 31, 2021 190.78 191.58 189.34 189.34 9,173 -0.98(-0.51%)
Dec 30, 2021 188.29 191.46 188.29 190.32 10,736 +0.90(+0.48%)
Dec 29, 2021 187.02 189.55 186.34 189.42 11,092 +2.05(+1.09%)
Dec 28, 2021 188.09 190.27 187.05 187.37 9,311 -0.95(-0.50%)
Dec 27, 2021 189.10 189.10 187.86 188.32 40,727 -2.10(-1.10%)
Dec 23, 2021 190.85 190.96 187.93 190.42 22,353 +0.24(+0.13%)
Dec 22, 2021 190.79 190.79 189.33 190.18 24,306 -0.41(-0.22%)
Dec 21, 2021 191.53 191.53 188.57 190.59 11,432 -0.05(-0.03%)
Dec 20, 2021 195.58 195.64 190.56 190.64 41,460 -3.79(-1.95%)
Dec 17, 2021 188.66 194.90 188.54 194.43 11,466 +3.92(+2.06%)
Dec 16, 2021 192.00 193.62 189.61 190.51 19,135 -0.93(-0.49%)
Dec 15, 2021 185.74 191.44 185.74 191.44 26,898 +4.49(+2.40%)
Dec 14, 2021 185.23 187.12 185.23 186.95 21,142 -0.42(-0.22%)
Dec 13, 2021 184.87 188.12 184.87 187.37 32,905 +2.27(+1.23%)
Dec 10, 2021 186.39 187.02 184.45 185.10 15,057 -2.86(-1.52%)
Dec 09, 2021 191.06 191.06 187.86 187.96 21,078 -3.42(-1.79%)
Dec 08, 2021 189.80 192.19 188.16 191.38 31,155 +1.47(+0.77%)
Dec 07, 2021 184.90 189.91 184.90 189.91 39,043 +7.81(+4.29%)
Dec 06, 2021 185.73 185.73 180.68 182.10 40,092 -5.26(-2.81%)
Dec 03, 2021 191.50 191.50 185.60 187.36 38,200 -2.50(-1.32%)
Dec 02, 2021 189.73 189.73 188.50 189.86 18,147 -1.07(-0.56%)
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.