Skip to main content

Vaneck Biotech ETF (NQ: BBH )

161.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 164.27 164.27 162.13 162.13 17,902 -1.64(-1.00%)
Mar 30, 2022 165.48 166.70 163.46 163.77 13,945 -1.64(-0.99%)
Mar 29, 2022 162.22 165.79 162.22 165.41 8,870 +4.43(+2.75%)
Mar 28, 2022 160.71 160.98 158.18 160.98 16,021 +1.84(+1.16%)
Mar 25, 2022 161.75 161.75 157.93 159.14 11,883 -2.12(-1.31%)
Mar 24, 2022 159.37 161.34 159.29 161.26 5,538 +2.12(+1.33%)
Mar 23, 2022 162.95 162.95 159.00 159.14 12,341 -4.19(-2.57%)
Mar 22, 2022 160.80 163.45 159.56 163.33 8,373 +3.18(+1.99%)
Mar 21, 2022 161.51 162.27 159.25 160.15 10,829 -1.75(-1.08%)
Mar 18, 2022 158.85 161.92 158.85 161.90 16,349 +3.10(+1.95%)
Mar 17, 2022 154.90 158.80 154.90 158.80 27,553 +2.83(+1.81%)
Mar 16, 2022 151.35 156.09 151.35 155.97 23,538 +6.30(+4.21%)
Mar 15, 2022 149.69 149.72 147.92 149.67 28,822 +1.39(+0.94%)
Mar 14, 2022 149.11 152.97 147.81 148.28 16,294 +0.26(+0.18%)
Mar 11, 2022 152.01 152.80 148.02 148.02 19,460 -3.04(-2.01%)
Mar 10, 2022 150.68 151.40 148.64 151.06 21,729 -1.66(-1.09%)
Mar 09, 2022 151.89 153.36 151.49 152.72 20,116 +3.58(+2.40%)
Mar 08, 2022 147.85 152.97 146.88 149.14 51,741 -0.25(-0.17%)
Mar 07, 2022 150.78 153.28 149.31 149.39 22,736 -3.27(-2.14%)
Mar 04, 2022 152.64 154.12 152.19 152.66 19,759 -2.02(-1.31%)
Mar 03, 2022 158.02 158.02 153.94 154.68 15,261 -1.92(-1.23%)
Mar 02, 2022 155.64 157.40 153.73 156.60 14,748 +0.83(+0.53%)
Mar 01, 2022 157.22 158.55 155.11 155.77 17,271 -1.29(-0.82%)
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%)
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.