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 (%)
Dec 30, 2022 158.76 159.18 156.79 159.04 12,962 -0.52(-0.32%)
Dec 29, 2022 158.17 160.66 158.17 159.56 12,253 +2.97(+1.89%)
Dec 28, 2022 158.59 158.59 156.59 156.59 7,675 -1.68(-1.06%)
Dec 27, 2022 159.40 159.85 157.90 158.27 7,561 -3.17(-1.96%)
Dec 23, 2022 163.85 163.85 161.02 161.44 3,544 -2.10(-1.28%)
Dec 22, 2022 162.36 163.72 161.34 163.54 7,803 -0.01(-0.01%)
Dec 21, 2022 162.34 164.15 161.27 163.55 36,207 +2.23(+1.38%)
Dec 20, 2022 158.77 162.01 158.62 161.32 14,728 +1.60(+1.00%)
Dec 19, 2022 160.94 161.49 159.35 159.72 22,620 -3.00(-1.84%)
Dec 16, 2022 163.59 163.65 161.77 162.71 5,812 -1.55(-0.94%)
Dec 15, 2022 166.06 166.19 163.36 164.27 22,477 -2.53(-1.52%)
Dec 14, 2022 165.42 168.57 165.18 166.80 9,117 +0.53(+0.32%)
Dec 13, 2022 168.54 168.73 165.46 166.27 18,049 +3.02(+1.85%)
Dec 12, 2022 162.48 163.25 162.00 163.25 11,690 +0.17(+0.10%)
Dec 09, 2022 166.06 166.06 163.00 163.08 5,093 -3.40(-2.04%)
Dec 08, 2022 166.05 166.48 165.71 166.48 8,144 +2.39(+1.46%)
Dec 07, 2022 163.33 164.36 162.91 164.09 15,762 +1.21(+0.74%)
Dec 06, 2022 165.62 165.62 161.57 162.88 6,821 -2.10(-1.27%)
Dec 05, 2022 167.29 167.29 164.43 164.98 7,139 -3.63(-2.15%)
Dec 02, 2022 165.99 168.63 165.52 168.61 5,699 +0.67(+0.40%)
Dec 01, 2022 166.74 167.94 166.74 167.94 5,780 +1.28(+0.77%)
Nov 30, 2022 163.78 166.89 162.38 166.66 10,773 +4.46(+2.75%)
Nov 29, 2022 163.55 163.55 161.90 162.20 20,045 -0.64(-0.40%)
Nov 28, 2022 163.83 166.09 162.72 162.84 8,349 -1.10(-0.67%)
Nov 25, 2022 163.87 163.94 163.84 163.94 1,067 +0.17(+0.11%)
Nov 23, 2022 164.38 164.81 163.76 163.76 6,439 -0.42(-0.25%)
Nov 22, 2022 164.12 164.35 162.43 164.18 14,689 +0.35(+0.21%)
Nov 21, 2022 164.37 164.61 163.43 163.83 9,038 -0.39(-0.24%)
Nov 18, 2022 164.62 164.62 163.34 164.22 5,977 +0.34(+0.21%)
Nov 17, 2022 163.05 164.66 162.72 163.88 6,832 -0.87(-0.53%)
Nov 16, 2022 165.55 166.66 164.70 164.76 4,435 -0.70(-0.42%)
Nov 15, 2022 166.44 166.87 163.68 165.46 84,794 +1.06(+0.64%)
Nov 14, 2022 164.00 166.58 164.00 164.40 28,115 +0.85(+0.52%)
Nov 11, 2022 161.50 163.87 160.40 163.55 11,332 +0.26(+0.16%)
Nov 10, 2022 162.11 163.42 160.90 163.29 5,506 +4.61(+2.90%)
Nov 09, 2022 159.74 161.05 158.55 158.68 10,257 -1.15(-0.72%)
Nov 08, 2022 158.58 162.00 158.23 159.83 19,832 +1.87(+1.19%)
Nov 07, 2022 155.77 158.21 155.77 157.96 7,442 +1.74(+1.12%)
Nov 04, 2022 155.64 156.53 153.55 156.21 8,116 +1.36(+0.88%)
Nov 03, 2022 152.11 155.41 151.89 154.85 5,979 +0.66(+0.43%)
Nov 02, 2022 156.79 154.14 154.20 17,658 -2.50(-1.60%)
Nov 01, 2022 156.87 157.53 156.02 156.70 9,470 +0.87(+0.56%)
Oct 31, 2022 155.32 156.02 155.17 155.83 4,996 -0.73(-0.47%)
Oct 28, 2022 152.74 156.63 152.17 156.56 9,260 +6.01(+3.99%)
Oct 27, 2022 153.69 153.69 150.44 150.55 14,062 -2.78(-1.82%)
Oct 26, 2022 153.39 154.26 152.94 153.34 3,498 +2.66(+1.76%)
Oct 25, 2022 148.58 150.92 148.58 150.68 7,998 +2.87(+1.94%)
Oct 24, 2022 145.43 147.91 145.19 147.81 71,522 +2.56(+1.76%)
Oct 21, 2022 141.62 145.25 141.62 145.25 7,483 +4.03(+2.86%)
Oct 20, 2022 142.04 143.00 141.09 141.22 3,010 -1.32(-0.92%)
Oct 19, 2022 145.91 145.91 142.25 142.54 9,713 -4.84(-3.28%)
Oct 18, 2022 149.02 149.34 146.82 147.37 10,683 +0.06(+0.04%)
Oct 17, 2022 146.31 147.58 146.14 147.31 21,039 +3.15(+2.19%)
Oct 14, 2022 147.67 147.67 143.92 144.16 8,335 -1.59(-1.09%)
Oct 13, 2022 139.69 145.99 139.69 145.75 14,470 +3.18(+2.23%)
Oct 12, 2022 142.97 143.54 142.50 142.57 9,116 +0.98(+0.69%)
Oct 11, 2022 141.80 143.22 140.51 141.59 9,930 +0.21(+0.14%)
Oct 10, 2022 142.27 142.27 140.41 141.38 8,376 -0.42(-0.30%)
Oct 07, 2022 143.09 143.76 141.50 141.80 9,798 -4.08(-2.80%)
Oct 06, 2022 146.69 147.19 145.34 145.89 11,815 -1.24(-0.84%)
Oct 05, 2022 145.72 147.74 144.58 147.12 9,171 +0.91(+0.62%)
Oct 04, 2022 145.23 146.40 144.98 146.21 10,363 +4.08(+2.87%)
Oct 03, 2022 140.54 142.66 140.34 142.13 91,067 +2.61(+1.87%)
Sep 30, 2022 140.47 142.35 139.16 139.52 8,830 -0.72(-0.52%)
Sep 29, 2022 141.62 141.62 139.31 140.25 10,805 -2.22(-1.56%)
Sep 28, 2022 140.73 142.86 140.22 142.47 22,724 +5.84(+4.27%)
Sep 27, 2022 137.50 138.49 136.24 136.63 13,067 +1.09(+0.80%)
Sep 26, 2022 137.43 137.96 135.54 135.54 14,490 -1.91(-1.39%)
Sep 23, 2022 137.89 138.19 136.35 137.45 13,906 -1.49(-1.07%)
Sep 22, 2022 139.28 139.50 138.25 138.94 5,767 -0.94(-0.67%)
Sep 21, 2022 143.05 144.12 139.75 139.88 8,368 -2.82(-1.98%)
Sep 20, 2022 142.34 143.75 141.99 142.70 6,635 -1.10(-0.76%)
Sep 19, 2022 144.72 144.72 141.99 143.80 14,679 -1.93(-1.33%)
Sep 16, 2022 144.46 145.74 143.87 145.74 14,176 -0.55(-0.37%)
Sep 15, 2022 145.43 147.24 144.91 146.28 4,485 +0.81(+0.56%)
Sep 14, 2022 145.90 146.06 144.50 145.47 7,267 +0.29(+0.20%)
Sep 13, 2022 148.57 148.88 145.18 145.18 9,394 -7.07(-4.64%)
Sep 12, 2022 152.77 152.79 151.62 152.25 12,218 -0.84(-0.55%)
Sep 09, 2022 151.50 153.09 151.50 153.09 4,447 +2.24(+1.48%)
Sep 08, 2022 144.91 150.96 144.91 150.85 17,525 +4.43(+3.02%)
Sep 07, 2022 142.71 146.68 142.71 146.43 4,545 +4.05(+2.84%)
Sep 06, 2022 144.16 144.31 142.29 142.38 25,100 -1.69(-1.17%)
Sep 02, 2022 147.85 147.85 143.47 144.06 14,882 -2.54(-1.73%)
Sep 01, 2022 143.52 146.77 143.10 146.60 11,373 +1.92(+1.33%)
Aug 31, 2022 146.54 146.82 144.51 144.68 4,597 -0.12(-0.08%)
Aug 30, 2022 146.14 146.14 144.39 144.80 4,172 -0.89(-0.61%)
Aug 29, 2022 145.36 146.46 144.40 145.69 9,544 -0.95(-0.65%)
Aug 26, 2022 151.61 151.61 146.50 146.64 8,440 -5.12(-3.38%)
Aug 25, 2022 151.14 151.76 150.35 151.76 4,831 +0.98(+0.65%)
Aug 24, 2022 148.55 151.10 148.55 150.78 4,275 +1.56(+1.04%)
Aug 23, 2022 149.65 149.65 148.08 149.23 4,596 -0.98(-0.65%)
Aug 22, 2022 151.44 151.85 149.79 150.21 11,593 -2.66(-1.74%)
Aug 19, 2022 152.97 153.37 152.26 152.86 6,623 -1.27(-0.82%)
Aug 18, 2022 156.28 156.28 153.69 154.13 24,936 -2.22(-1.42%)
Aug 17, 2022 158.50 158.98 156.11 156.35 39,953 -3.34(-2.09%)
Aug 16, 2022 161.74 161.75 159.26 159.69 14,077 -2.36(-1.46%)
Aug 15, 2022 159.77 162.19 159.37 162.05 27,158 +3.00(+1.89%)
Aug 12, 2022 159.11 159.56 158.12 159.05 13,339 +0.16(+0.10%)
Aug 11, 2022 161.27 162.21 158.69 158.89 16,165 -1.46(-0.91%)
Aug 10, 2022 157.82 160.34 157.82 160.34 11,224 +3.76(+2.40%)
Aug 09, 2022 159.31 159.34 156.11 156.58 14,032 -3.45(-2.15%)
Aug 08, 2022 159.62 161.70 159.00 160.03 14,531 +0.39(+0.24%)
Aug 05, 2022 157.79 159.75 157.53 159.64 12,851 -0.26(-0.16%)
Aug 04, 2022 156.56 160.37 156.56 159.90 14,954 +2.12(+1.34%)
Aug 03, 2022 155.58 158.70 155.58 157.78 23,235 +6.38(+4.22%)
Aug 02, 2022 150.65 152.90 150.65 151.40 28,853 +0.18(+0.12%)
Aug 01, 2022 152.59 152.81 151.12 151.22 17,254 -1.71(-1.12%)
Jul 29, 2022 152.53 153.43 151.70 152.93 12,795 -0.19(-0.12%)
Jul 28, 2022 152.21 153.59 149.51 153.12 17,341 +0.74(+0.49%)
Jul 27, 2022 151.50 152.53 149.80 152.38 12,451 +1.28(+0.85%)
Jul 26, 2022 150.55 152.19 149.41 151.10 8,281 +0.32(+0.21%)
Jul 25, 2022 149.18 150.93 149.18 150.78 12,303 +0.57(+0.38%)
Jul 22, 2022 152.62 154.21 149.75 150.22 13,221 -2.84(-1.85%)
Jul 21, 2022 151.74 153.32 151.61 153.05 14,155 +1.35(+0.89%)
Jul 20, 2022 151.87 153.22 150.76 151.70 21,013 +0.26(+0.17%)
Jul 19, 2022 149.26 151.68 148.44 151.44 9,355 +4.12(+2.80%)
Jul 18, 2022 152.43 152.43 146.91 147.31 21,605 -3.95(-2.61%)
Jul 15, 2022 149.16 151.42 147.60 151.27 13,930 +2.98(+2.01%)
Jul 14, 2022 149.16 149.16 147.07 148.28 25,656 -2.74(-1.81%)
Jul 13, 2022 149.94 152.39 149.45 151.02 35,079 -1.00(-0.66%)
Jul 12, 2022 152.96 153.39 150.41 152.02 11,007 -1.04(-0.68%)
Jul 11, 2022 155.20 155.20 152.68 153.06 24,120 -2.54(-1.63%)
Jul 08, 2022 154.40 156.66 154.22 155.60 18,267 +0.31(+0.20%)
Jul 07, 2022 151.71 155.29 151.59 155.29 20,578 +4.19(+2.77%)
Jul 06, 2022 151.44 151.76 150.14 151.10 25,166 +0.00(+0.00%)
Jul 05, 2022 145.94 151.16 145.94 151.10 20,782 +3.35(+2.27%)
Jul 01, 2022 144.55 147.82 144.34 147.75 10,178 +3.26(+2.26%)
Jun 30, 2022 145.44 146.10 142.72 144.49 10,034 -0.95(-0.65%)
Jun 29, 2022 143.62 145.84 143.54 145.44 10,092 +0.91(+0.63%)
Jun 28, 2022 147.79 148.07 144.27 144.53 12,804 -3.23(-2.19%)
Jun 27, 2022 148.52 148.52 146.71 147.76 45,711 -0.43(-0.29%)
Jun 24, 2022 146.44 148.33 145.00 148.19 41,537 +3.07(+2.11%)
Jun 23, 2022 140.44 145.30 140.44 145.12 31,308 +5.37(+3.84%)
Jun 22, 2022 136.75 141.18 136.75 139.75 29,482 +1.83(+1.33%)
Jun 21, 2022 137.61 138.93 137.61 137.92 56,036 +2.31(+1.70%)
Jun 17, 2022 132.06 136.73 132.06 135.61 85,832 +4.07(+3.10%)
Jun 16, 2022 131.72 132.11 129.94 131.53 15,189 -3.23(-2.40%)
Jun 15, 2022 133.94 135.97 132.47 134.77 20,269 +2.82(+2.14%)
Jun 14, 2022 131.57 132.26 130.40 131.94 16,880 +0.64(+0.49%)
Jun 13, 2022 133.40 134.48 131.22 131.30 50,284 -5.80(-4.23%)
Jun 10, 2022 139.53 139.57 136.66 137.09 23,429 -4.37(-3.09%)
Jun 09, 2022 146.49 146.49 141.47 141.47 21,251 -5.95(-4.03%)
Jun 08, 2022 146.17 148.77 146.17 147.41 10,374 +1.24(+0.85%)
Jun 07, 2022 143.31 146.71 142.80 146.17 55,045 +2.33(+1.62%)
Jun 06, 2022 145.81 145.81 143.07 143.84 60,763 -0.61(-0.42%)
Jun 03, 2022 144.35 145.89 144.02 144.45 13,946 -1.05(-0.72%)
Jun 02, 2022 143.62 145.59 142.04 145.50 17,295 +0.59(+0.40%)
Jun 01, 2022 147.28 148.26 143.74 144.91 21,496 -1.76(-1.20%)
May 31, 2022 149.67 149.67 145.83 146.67 16,058 -3.46(-2.30%)
May 27, 2022 145.69 150.27 145.69 150.13 20,527 +5.08(+3.51%)
May 26, 2022 144.16 145.50 143.71 145.04 17,642 +1.39(+0.97%)
May 25, 2022 142.51 144.33 141.74 143.66 17,501 +0.59(+0.42%)
May 24, 2022 144.59 144.59 142.02 143.06 14,017 -2.16(-1.49%)
May 23, 2022 146.15 146.15 144.51 145.22 32,189 +0.69(+0.48%)
May 20, 2022 145.35 145.44 141.56 144.53 28,450 +0.33(+0.23%)
May 19, 2022 141.58 145.56 141.58 144.20 36,326 +2.22(+1.56%)
May 18, 2022 143.78 144.47 141.45 141.98 51,536 -3.25(-2.24%)
May 17, 2022 143.78 145.44 142.68 145.23 25,128 +3.65(+2.58%)
May 16, 2022 140.73 143.10 140.73 141.58 43,082 -0.28(-0.20%)
May 13, 2022 139.98 142.37 139.71 141.86 15,725 +4.13(+3.00%)
May 12, 2022 132.58 137.81 132.26 137.73 43,201 +4.09(+3.06%)
May 11, 2022 136.10 138.16 133.41 133.64 44,979 -4.40(-3.19%)
May 10, 2022 137.34 139.24 135.99 138.04 53,377 +2.53(+1.86%)
May 09, 2022 139.47 140.41 134.91 135.51 33,549 -5.80(-4.10%)
May 06, 2022 144.55 144.55 140.48 141.31 33,739 -4.71(-3.22%)
May 05, 2022 149.70 150.06 145.25 146.01 18,190 -5.72(-3.77%)
May 04, 2022 147.33 152.00 145.48 151.73 17,582 +3.61(+2.44%)
May 03, 2022 148.13 149.22 147.03 148.13 12,883 +0.93(+0.63%)
May 02, 2022 144.84 147.19 143.69 147.19 27,527 +2.12(+1.46%)
Apr 29, 2022 148.43 151.54 145.07 145.07 19,297 -3.04(-2.05%)
Apr 28, 2022 148.44 148.56 144.40 148.12 24,249 -0.56(-0.38%)
Apr 27, 2022 148.81 150.54 147.96 148.68 24,406 +0.09(+0.06%)
Apr 26, 2022 153.27 153.27 148.52 148.59 26,373 -5.61(-3.64%)
Apr 25, 2022 152.40 154.20 151.02 154.20 26,463 +1.28(+0.84%)
Apr 22, 2022 156.77 156.94 152.92 152.92 14,151 -3.91(-2.50%)
Apr 21, 2022 161.81 161.81 156.84 156.84 19,437 -3.69(-2.30%)
Apr 20, 2022 160.93 161.52 159.39 160.52 17,729 +0.54(+0.34%)
Apr 19, 2022 158.41 160.42 157.88 159.98 9,813 +1.27(+0.80%)
Apr 18, 2022 162.52 162.52 158.23 158.71 18,734 -4.32(-2.65%)
Apr 14, 2022 164.24 164.70 162.86 163.03 7,768 -1.87(-1.14%)
Apr 13, 2022 161.20 164.90 160.60 164.90 14,271 +4.26(+2.65%)
Apr 12, 2022 163.13 163.46 159.64 160.64 13,422 -1.46(-0.90%)
Apr 11, 2022 164.05 164.38 161.76 162.10 23,403 -3.29(-1.99%)
Apr 08, 2022 165.21 166.98 165.21 165.39 13,173 +0.26(+0.16%)
Apr 07, 2022 162.86 165.78 162.55 165.13 10,350 +2.54(+1.56%)
Apr 06, 2022 161.53 162.68 160.92 162.59 15,982 -0.63(-0.39%)
Apr 05, 2022 165.13 166.52 162.97 163.23 8,255 -2.61(-1.57%)
Apr 04, 2022 165.78 166.09 164.90 165.84 19,629 +1.39(+0.84%)
Apr 01, 2022 161.43 164.48 161.43 164.45 11,850 +3.77(+2.34%)
Mar 31, 2022 162.80 162.80 160.68 160.68 18,063 -1.63(-1.00%)
Mar 30, 2022 164.00 165.21 162.00 162.31 14,070 -1.62(-0.99%)
Mar 29, 2022 160.77 164.31 160.77 163.93 8,949 +4.39(+2.75%)
Mar 28, 2022 159.28 159.54 156.77 159.54 16,165 +1.82(+1.16%)
Mar 25, 2022 160.31 160.31 156.52 157.72 11,990 -2.10(-1.31%)
Mar 24, 2022 157.95 159.90 157.87 159.82 5,587 +2.10(+1.33%)
Mar 23, 2022 161.50 161.50 157.58 157.72 12,452 -4.15(-2.57%)
Mar 22, 2022 159.36 161.99 158.13 161.87 8,448 +3.15(+1.99%)
Mar 21, 2022 160.07 160.82 157.83 158.72 10,926 -1.73(-1.08%)
Mar 18, 2022 157.43 160.47 157.43 160.45 16,496 +3.07(+1.95%)
Mar 17, 2022 153.52 157.38 153.52 157.38 27,801 +2.81(+1.81%)
Mar 16, 2022 150.00 154.70 150.00 154.58 23,750 +6.24(+4.21%)
Mar 15, 2022 148.35 148.38 146.60 148.33 29,081 +1.38(+0.94%)
Mar 14, 2022 147.78 151.60 146.49 146.96 16,440 +0.26(+0.18%)
Mar 11, 2022 150.65 151.44 146.70 146.70 19,635 -3.01(-2.01%)
Mar 10, 2022 149.34 150.05 147.31 149.71 21,924 -1.64(-1.09%)
Mar 09, 2022 150.53 151.99 150.14 151.36 20,297 +3.55(+2.40%)
Mar 08, 2022 146.53 151.61 145.57 147.81 52,207 -0.25(-0.17%)
Mar 07, 2022 149.43 151.91 147.98 148.06 22,940 -3.24(-2.14%)
Mar 04, 2022 151.28 152.74 150.83 151.30 19,937 -2.00(-1.31%)
Mar 03, 2022 156.61 156.61 152.56 153.30 15,398 -1.90(-1.23%)
Mar 02, 2022 154.25 156.00 152.36 155.20 14,880 +0.82(+0.53%)
Mar 01, 2022 155.82 157.13 153.72 154.38 17,426 -1.28(-0.82%)
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%)
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.