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 (%)
Jun 29, 2018 110.69 112.62 110.69 111.96 14,160 +2.08(+1.89%)
Jun 28, 2018 108.84 110.13 108.16 109.88 17,127 +0.87(+0.80%)
Jun 27, 2018 110.82 111.35 109.02 109.02 18,276 -1.81(-1.63%)
Jun 26, 2018 112.01 112.01 110.08 110.83 16,189 -1.04(-0.93%)
Jun 25, 2018 113.02 113.38 111.10 111.86 22,739 -2.07(-1.82%)
Jun 22, 2018 113.84 114.29 113.37 113.93 24,565 +0.05(+0.04%)
Jun 21, 2018 114.67 114.67 113.66 113.89 24,786 -1.08(-0.94%)
Jun 20, 2018 113.66 115.04 113.66 114.96 8,803 +1.49(+1.31%)
Jun 19, 2018 111.25 113.48 111.25 113.48 37,234 +0.88(+0.78%)
Jun 18, 2018 112.70 112.70 112.00 112.60 14,498 -1.27(-1.12%)
Jun 15, 2018 114.11 113.83 113.87 14,090 +0.04(+0.03%)
Jun 14, 2018 112.60 114.04 112.60 113.83 33,494 +1.31(+1.16%)
Jun 13, 2018 113.15 113.66 112.42 112.52 19,794 -0.55(-0.49%)
Jun 12, 2018 112.64 113.25 112.35 113.07 14,820 +0.64(+0.57%)
Jun 11, 2018 112.10 112.81 112.01 112.43 14,476 +0.04(+0.03%)
Jun 08, 2018 111.36 112.58 111.36 112.39 18,041 +0.72(+0.64%)
Jun 07, 2018 112.36 112.36 111.19 111.67 23,474 -0.25(-0.23%)
Jun 06, 2018 112.11 111.93 27,601 +1.62(+1.47%)
Jun 05, 2018 110.71 110.79 109.61 110.30 38,089 -0.27(-0.24%)
Jun 04, 2018 110.42 111.07 109.36 110.57 91,148 -1.22(-1.09%)
Jun 01, 2018 110.28 111.81 110.28 111.80 25,835 +1.73(+1.57%)
May 31, 2018 110.60 110.85 109.71 110.07 14,589 -0.40(-0.36%)
May 30, 2018 109.23 110.70 109.23 110.47 14,829 +1.34(+1.23%)
May 29, 2018 109.15 109.43 108.45 109.13 12,504 -0.67(-0.61%)
May 25, 2018 109.80 109.80 109.80 0 +0.06(+0.05%)
May 24, 2018 110.00 110.08 109.60 109.74 10,931 -0.41(-0.37%)
May 23, 2018 109.60 110.26 109.58 110.15 6,260 +0.35(+0.32%)
May 22, 2018 109.43 110.28 109.36 109.80 11,325 +0.40(+0.37%)
May 21, 2018 110.79 110.80 109.11 109.40 13,074 -1.19(-1.07%)
May 18, 2018 110.65 110.69 110.08 110.58 18,326 +0.62(+0.57%)
May 17, 2018 110.10 110.14 109.50 109.96 11,597 -0.42(-0.38%)
May 16, 2018 109.45 110.63 109.45 110.38 31,105 +0.73(+0.66%)
May 15, 2018 110.17 110.18 109.43 109.65 14,344 -1.24(-1.12%)
May 14, 2018 109.70 111.67 109.70 110.89 18,054 +1.06(+0.96%)
May 11, 2018 107.32 110.16 107.25 109.84 26,768 +2.43(+2.26%)
May 10, 2018 106.86 108.13 106.86 107.41 45,400 +0.53(+0.50%)
May 09, 2018 105.77 107.14 105.27 106.88 14,945 +1.15(+1.09%)
May 08, 2018 105.78 106.62 105.47 105.73 37,385 -0.44(-0.41%)
May 07, 2018 105.83 106.70 105.83 106.17 32,124 +0.45(+0.42%)
May 04, 2018 104.83 106.32 104.69 105.72 36,148 +0.89(+0.85%)
May 03, 2018 105.81 106.07 103.92 104.83 24,607 -0.98(-0.93%)
May 02, 2018 106.98 107.11 105.75 105.81 18,603 -2.15(-1.99%)
May 01, 2018 107.33 108.01 106.65 107.96 19,832 +0.15(+0.14%)
Apr 30, 2018 110.04 110.04 107.81 107.81 14,635 -1.84(-1.68%)
Apr 27, 2018 109.30 110.06 108.97 109.65 10,157 +0.64(+0.59%)
Apr 26, 2018 108.05 110.08 107.91 109.01 21,209 +1.73(+1.61%)
Apr 25, 2018 107.29 107.85 106.76 107.28 30,769 -0.08(-0.07%)
Apr 24, 2018 109.11 109.16 106.78 107.35 28,777 -1.50(-1.38%)
Apr 23, 2018 108.86 109.73 108.59 108.86 16,188 +0.05(+0.04%)
Apr 20, 2018 109.30 109.51 108.60 108.81 15,776 -0.74(-0.67%)
Apr 19, 2018 110.60 111.54 109.30 109.55 34,670 -1.50(-1.35%)
Apr 18, 2018 111.24 111.78 110.83 111.05 19,208 +0.18(+0.16%)
Apr 17, 2018 109.97 111.39 109.97 110.87 18,792 +1.45(+1.32%)
Apr 16, 2018 110.40 110.49 109.30 109.43 29,038 -0.42(-0.38%)
Apr 13, 2018 110.74 110.75 109.38 109.85 21,225 -0.61(-0.56%)
Apr 12, 2018 109.70 110.97 109.70 110.46 19,997 +1.47(+1.35%)
Apr 11, 2018 108.98 110.14 108.87 108.99 22,777 -0.96(-0.87%)
Apr 10, 2018 108.96 110.09 108.36 109.95 20,192 +2.15(+2.00%)
Apr 09, 2018 107.11 109.48 107.00 107.79 22,548 +1.15(+1.08%)
Apr 06, 2018 107.91 108.59 105.79 106.64 21,282 -3.37(-3.06%)
Apr 05, 2018 111.94 111.94 110.00 110.01 20,281 -1.40(-1.26%)
Apr 04, 2018 106.81 111.65 106.81 111.41 24,869 +2.86(+2.64%)
Apr 03, 2018 108.53 108.88 106.67 108.55 33,791 +0.47(+0.43%)
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.