Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.33 -0.68 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 154.13 156.00 153.71 155.66 26,481 -0.38(-0.24%)
Feb 25, 2022 154.01 156.03 154.15 156.03 24,184 +2.39(+1.55%)
Feb 24, 2022 146.48 153.65 146.48 153.65 34,547 +4.28(+2.87%)
Feb 23, 2022 153.46 153.46 149.07 149.36 37,553 -2.33(-1.54%)
Feb 22, 2022 151.98 153.60 151.02 151.69 33,529 -0.83(-0.55%)
Feb 18, 2022 152.53 0 -1.38(-0.89%)
Feb 17, 2022 156.93 156.93 153.82 153.90 12,295 -4.57(-2.88%)
Feb 16, 2022 156.56 158.98 156.29 158.47 11,587 -0.20(-0.13%)
Feb 15, 2022 158.18 159.09 156.69 158.67 40,816 +2.42(+1.55%)
Feb 14, 2022 159.14 159.18 155.60 156.25 30,066 -4.03(-2.52%)
Feb 11, 2022 162.43 163.92 160.22 160.29 34,820 -2.15(-1.32%)
Feb 10, 2022 163.21 166.56 161.53 162.44 45,861 -4.26(-2.56%)
Feb 09, 2022 164.21 167.01 164.21 166.70 22,233 +3.92(+2.41%)
Feb 08, 2022 162.16 163.55 160.70 162.78 20,929 -0.44(-0.27%)
Feb 07, 2022 162.92 164.64 162.40 163.22 36,612 +0.40(+0.24%)
Feb 04, 2022 161.51 163.98 161.51 162.82 22,821 +0.04(+0.02%)
Feb 03, 2022 163.16 162.49 162.78 12,010 -3.39(-2.04%)
Feb 02, 2022 165.25 166.45 163.96 166.17 27,031 -0.34(-0.20%)
Feb 01, 2022 164.62 166.72 163.58 166.51 32,972 +3.08(+1.89%)
Jan 31, 2022 159.78 163.60 163.43 26,642 +4.12(+2.59%)
Jan 28, 2022 153.10 159.31 152.40 159.31 42,512 +5.62(+3.66%)
Jan 27, 2022 156.91 157.47 153.59 153.69 36,852 -1.65(-1.06%)
Jan 26, 2022 158.09 160.40 154.81 155.33 56,915 -1.66(-1.05%)
Jan 25, 2022 158.32 159.91 156.23 156.99 72,891 -3.74(-2.32%)
Jan 24, 2022 157.75 160.72 152.02 160.72 71,058 +1.06(+0.66%)
Jan 21, 2022 161.54 163.01 159.56 159.66 44,284 -2.83(-1.74%)
Jan 20, 2022 164.73 166.50 162.02 162.50 36,102 -1.05(-0.64%)
Jan 19, 2022 166.34 167.16 163.53 163.55 21,130 -2.13(-1.29%)
Jan 18, 2022 168.66 168.93 165.51 165.68 47,762 -6.39(-3.72%)
Jan 14, 2022 172.07 0 +0.31(+0.18%)
Jan 13, 2022 176.66 176.66 171.68 171.76 20,954 -5.27(-2.98%)
Jan 12, 2022 178.68 179.00 176.73 177.03 14,379 -1.62(-0.90%)
Jan 11, 2022 176.41 178.74 175.70 178.65 15,863 +1.78(+1.01%)
Jan 10, 2022 171.84 176.87 171.46 176.87 40,180 +3.99(+2.31%)
Jan 07, 2022 173.71 176.05 172.87 172.87 20,940 -1.24(-0.71%)
Jan 06, 2022 173.45 175.39 171.44 174.11 34,729 +0.13(+0.07%)
Jan 05, 2022 179.52 181.93 173.80 173.98 25,674 -6.90(-3.81%)
Jan 04, 2022 183.49 183.84 179.44 180.88 22,067 -3.94(-2.13%)
Jan 03, 2022 187.26 187.26 183.02 184.82 22,222 -2.82(-1.50%)
Dec 31, 2021 189.08 189.87 187.65 187.65 9,255 -0.97(-0.52%)
Dec 30, 2021 186.61 189.75 186.61 188.62 10,832 +0.89(+0.48%)
Dec 29, 2021 185.35 187.86 184.68 187.73 11,191 +2.03(+1.09%)
Dec 28, 2021 186.41 188.57 185.38 185.70 9,394 -0.94(-0.50%)
Dec 27, 2021 187.41 187.41 186.18 186.64 41,093 -2.08(-1.10%)
Dec 23, 2021 189.15 189.26 186.25 188.72 22,554 +0.24(+0.13%)
Dec 22, 2021 189.09 189.09 187.64 188.48 24,524 -0.41(-0.21%)
Dec 21, 2021 189.82 189.82 186.89 188.89 11,534 -0.05(-0.03%)
Dec 20, 2021 193.83 193.89 188.86 188.94 41,833 -3.36(-1.75%)
Dec 17, 2021 186.59 192.76 186.47 192.30 11,592 +3.88(+2.06%)
Dec 16, 2021 189.90 191.50 187.53 188.42 19,346 -0.92(-0.49%)
Dec 15, 2021 183.71 189.34 183.71 189.34 27,195 +4.44(+2.40%)
Dec 14, 2021 183.20 185.07 183.20 184.90 21,376 -0.42(-0.22%)
Dec 13, 2021 182.84 186.06 182.84 185.32 33,269 +2.25(+1.23%)
Dec 10, 2021 184.35 184.97 182.43 183.07 15,223 -2.83(-1.52%)
Dec 09, 2021 188.97 188.97 185.80 185.90 21,311 -3.38(-1.79%)
Dec 08, 2021 187.72 190.09 186.09 189.28 31,500 +1.45(+0.77%)
Dec 07, 2021 182.88 187.83 182.88 187.83 39,475 +7.73(+4.29%)
Dec 06, 2021 183.70 183.70 178.70 180.10 40,536 -5.20(-2.81%)
Dec 03, 2021 189.40 189.40 183.57 185.31 38,623 -2.47(-1.32%)
Dec 02, 2021 187.65 187.65 186.44 187.78 18,347 -1.06(-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.