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 (%)
Oct 31, 2019 123.84 124.59 123.40 124.18 15,177 +0.16(+0.13%)
Oct 30, 2019 124.84 124.84 123.44 124.03 16,105 -0.38(-0.31%)
Oct 29, 2019 123.55 125.04 123.55 124.41 8,889 +0.66(+0.53%)
Oct 28, 2019 122.18 123.84 122.18 123.75 7,797 +1.74(+1.43%)
Oct 25, 2019 121.00 122.36 120.94 122.01 14,047 -0.25(-0.20%)
Oct 24, 2019 121.75 122.26 121.52 122.26 11,648 +0.45(+0.37%)
Oct 23, 2019 122.04 122.37 121.31 121.81 10,661 +0.53(+0.44%)
Oct 22, 2019 122.32 123.54 121.28 121.28 18,178 +1.72(+1.44%)
Oct 21, 2019 119.08 119.76 118.64 119.56 14,551 +0.73(+0.61%)
Oct 18, 2019 118.92 119.33 118.18 118.83 10,688 -0.18(-0.15%)
Oct 17, 2019 118.64 119.28 118.64 119.01 11,848 +0.65(+0.55%)
Oct 16, 2019 118.55 119.05 118.31 118.36 8,724 -0.77(-0.64%)
Oct 15, 2019 117.82 119.34 117.82 119.12 10,624 +1.29(+1.09%)
Oct 14, 2019 116.56 118.35 116.56 117.84 8,555 +1.39(+1.19%)
Oct 11, 2019 116.17 117.41 115.86 116.45 21,987 +1.12(+0.97%)
Oct 10, 2019 114.55 115.46 114.55 115.33 11,149 +1.26(+1.10%)
Oct 09, 2019 113.79 114.42 113.79 114.07 10,035 +0.88(+0.78%)
Oct 08, 2019 114.64 114.64 113.10 113.19 13,204 -2.40(-2.07%)
Oct 07, 2019 115.52 116.64 115.52 115.59 23,765 -0.55(-0.47%)
Oct 04, 2019 115.03 116.17 114.90 116.14 11,706 +1.51(+1.32%)
Oct 03, 2019 113.14 114.77 112.36 114.62 18,162 +1.84(+1.63%)
Oct 02, 2019 112.97 113.31 111.88 112.79 10,997 -1.33(-1.16%)
Oct 01, 2019 115.90 116.69 114.11 114.11 12,136 -1.79(-1.54%)
Sep 30, 2019 115.70 116.57 115.40 115.90 7,450 +0.64(+0.55%)
Sep 27, 2019 116.93 117.13 115.05 115.26 61,279 -1.09(-0.94%)
Sep 26, 2019 118.03 118.21 115.91 116.35 20,957 -1.62(-1.37%)
Sep 25, 2019 117.98 118.57 117.97 117.97 8,734 -0.86(-0.73%)
Sep 24, 2019 120.80 120.85 118.67 118.84 21,201 -1.50(-1.25%)
Sep 23, 2019 121.59 122.32 120.34 120.34 36,454 -1.18(-0.97%)
Sep 20, 2019 120.63 122.23 120.63 121.52 9,263 +0.90(+0.75%)
Sep 19, 2019 119.91 121.08 119.91 120.62 10,178 +0.44(+0.37%)
Sep 18, 2019 120.76 120.92 119.18 120.17 15,643 -0.77(-0.63%)
Sep 17, 2019 120.17 121.16 120.04 120.94 11,795 +0.79(+0.65%)
Sep 16, 2019 119.77 120.67 119.45 120.16 33,783 +0.23(+0.19%)
Sep 13, 2019 119.69 120.81 119.69 119.93 23,107 +0.08(+0.07%)
Sep 12, 2019 120.05 120.50 119.59 119.85 28,063 -0.13(-0.11%)
Sep 11, 2019 119.58 120.29 119.32 119.98 22,961 +0.85(+0.71%)
Sep 10, 2019 118.16 119.18 117.36 119.13 19,189 +0.37(+0.31%)
Sep 09, 2019 119.43 119.43 118.16 118.76 33,390 -1.09(-0.91%)
Sep 06, 2019 119.83 120.39 119.50 119.85 24,735 -0.40(-0.34%)
Sep 05, 2019 119.90 120.66 119.82 120.25 9,490 +0.81(+0.67%)
Sep 04, 2019 120.13 120.13 118.90 119.45 6,259 +0.20(+0.17%)
Sep 03, 2019 120.17 120.85 119.19 119.25 12,746 -1.64(-1.36%)
Aug 30, 2019 121.19 121.90 120.70 120.89 7,023 -0.87(-0.71%)
Aug 29, 2019 121.91 122.45 121.31 121.76 24,310 +0.74(+0.61%)
Aug 28, 2019 120.52 121.83 120.52 121.02 8,193 +0.22(+0.18%)
Aug 27, 2019 121.05 121.32 120.38 120.80 3,034 -0.53(-0.43%)
Aug 26, 2019 121.62 121.66 121.13 121.32 5,292 +0.71(+0.59%)
Aug 23, 2019 122.67 123.43 120.36 120.62 11,095 -2.98(-2.41%)
Aug 22, 2019 124.56 124.56 122.39 123.59 9,029 -0.45(-0.36%)
Aug 21, 2019 123.75 124.13 123.56 124.05 4,104 +1.10(+0.89%)
Aug 20, 2019 122.65 124.09 122.65 122.94 11,923 -1.60(-1.29%)
Aug 19, 2019 124.87 124.87 123.73 124.55 7,929 +1.24(+1.00%)
Aug 16, 2019 121.80 123.50 121.80 123.31 5,904 +2.05(+1.69%)
Aug 15, 2019 122.00 122.00 121.16 121.25 10,399 +0.06(+0.05%)
Aug 14, 2019 122.68 122.71 121.15 121.20 9,175 -2.26(-1.83%)
Aug 13, 2019 123.92 124.43 123.16 123.46 8,802 +1.10(+0.90%)
Aug 12, 2019 122.58 123.45 122.01 122.36 5,906 -0.88(-0.72%)
Aug 09, 2019 122.76 123.89 121.81 123.24 6,514 -0.61(-0.49%)
Aug 08, 2019 122.59 123.97 122.59 123.85 10,162 +1.86(+1.52%)
Aug 07, 2019 121.30 122.46 119.87 121.99 15,725 +0.15(+0.12%)
Aug 06, 2019 120.67 121.86 120.25 121.84 13,332 +1.61(+1.34%)
Aug 05, 2019 121.90 122.04 119.66 120.23 11,936 -3.47(-2.80%)
Aug 02, 2019 124.37 124.37 123.02 123.70 16,897 -0.94(-0.76%)
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.