Skip to main content

Vaneck Biotech ETF (NQ: BBH )

145.83 -3.26 (-2.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 182.70 186.22 182.70 184.15 4,452 +1.81(+0.99%)
May 27, 2021 181.15 182.73 180.99 182.34 7,698 +0.59(+0.32%)
May 26, 2021 182.30 182.30 181.38 181.75 15,264 +0.35(+0.19%)
May 25, 2021 183.12 183.12 181.27 181.40 8,064 -0.51(-0.28%)
May 24, 2021 183.37 183.50 181.91 181.91 4,327 +0.19(+0.10%)
May 21, 2021 184.47 184.47 181.72 181.72 6,006 -1.43(-0.78%)
May 20, 2021 178.48 183.90 178.48 183.15 11,855 +4.95(+2.78%)
May 19, 2021 176.35 178.20 175.65 178.20 12,068 -0.71(-0.40%)
May 18, 2021 178.08 180.52 177.56 178.91 19,221 +0.83(+0.47%)
May 17, 2021 177.00 178.29 177.00 178.08 6,365 +0.38(+0.21%)
May 14, 2021 175.46 177.74 174.52 177.70 6,806 +3.98(+2.29%)
May 13, 2021 175.19 175.19 171.76 173.72 6,810 -0.05(-0.03%)
May 12, 2021 174.73 176.41 173.66 173.77 10,430 -2.28(-1.30%)
May 11, 2021 171.56 176.89 171.50 176.05 19,823 -0.58(-0.33%)
May 10, 2021 180.88 180.88 176.63 176.63 9,665 -2.86(-1.59%)
May 07, 2021 179.67 181.72 178.96 179.49 9,232 +1.74(+0.98%)
May 06, 2021 176.33 177.75 174.38 177.75 47,537 -1.53(-0.85%)
May 05, 2021 182.89 183.76 178.69 179.28 17,473 -1.84(-1.02%)
May 04, 2021 186.01 186.01 180.45 181.12 13,905 -6.46(-3.44%)
May 03, 2021 189.58 190.37 187.58 187.58 4,344 -1.19(-0.63%)
Apr 30, 2021 187.50 189.63 187.50 188.77 15,600 +1.07(+0.57%)
Apr 29, 2021 190.38 190.71 186.54 187.70 9,062 -1.82(-0.96%)
Apr 28, 2021 188.64 190.21 188.64 189.52 6,962 -1.69(-0.88%)
Apr 27, 2021 192.00 192.00 191.19 191.21 16,805 -0.11(-0.06%)
Apr 26, 2021 188.58 191.42 186.98 191.32 15,190 +3.38(+1.80%)
Apr 23, 2021 186.12 188.12 186.03 187.94 7,500 +1.76(+0.95%)
Apr 22, 2021 186.18 188.26 184.97 186.18 10,267 +0.15(+0.08%)
Apr 21, 2021 182.80 186.03 182.80 186.03 11,068 +2.59(+1.41%)
Apr 20, 2021 182.58 185.00 181.31 183.44 12,151 -0.21(-0.11%)
Apr 19, 2021 183.61 185.32 182.75 183.65 12,878 -2.34(-1.26%)
Apr 16, 2021 183.58 185.99 183.58 185.99 10,300 +2.54(+1.38%)
Apr 15, 2021 181.51 183.80 181.51 183.45 6,229 +3.17(+1.76%)
Apr 14, 2021 180.00 182.09 179.80 180.28 12,998 +1.58(+0.88%)
Apr 13, 2021 178.92 179.24 176.97 178.70 10,717 +3.25(+1.85%)
Apr 12, 2021 177.73 177.73 174.12 175.45 10,437 -1.47(-0.83%)
Apr 09, 2021 176.47 176.92 175.96 176.92 7,800 +0.75(+0.43%)
Apr 08, 2021 176.82 177.83 176.11 176.17 9,061 +0.57(+0.32%)
Apr 07, 2021 178.22 178.22 175.57 175.60 8,380 -3.40(-1.90%)
Apr 06, 2021 177.73 180.63 177.73 179.00 17,459 +1.33(+0.75%)
Apr 05, 2021 179.07 179.07 176.82 177.67 6,687 +0.63(+0.36%)
Apr 01, 2021 177.50 178.11 177.02 177.04 5,100 +1.60(+0.91%)
Mar 31, 2021 172.37 175.97 172.37 175.44 4,713 +4.72(+2.76%)
Mar 30, 2021 170.14 171.74 169.30 170.72 3,488 -0.87(-0.50%)
Mar 29, 2021 172.38 172.66 170.46 171.59 6,438 -1.00(-0.58%)
Mar 26, 2021 171.61 172.59 170.42 172.59 5,700 +1.71(+1.00%)
Mar 25, 2021 170.05 171.13 168.43 170.88 11,668 -0.23(-0.14%)
Mar 24, 2021 175.22 175.31 171.11 171.11 11,447 -5.23(-2.97%)
Mar 23, 2021 181.50 181.50 176.34 176.34 15,041 -5.15(-2.84%)
Mar 22, 2021 178.82 182.28 178.82 181.49 5,311 +2.84(+1.59%)
Mar 19, 2021 176.66 178.75 176.29 178.65 10,000 +2.47(+1.40%)
Mar 18, 2021 177.51 178.67 175.82 176.18 13,007 -3.14(-1.75%)
Mar 17, 2021 177.82 179.32 176.42 179.32 4,857 +0.60(+0.34%)
Mar 16, 2021 178.78 180.73 177.06 178.72 8,292 +0.85(+0.48%)
Mar 15, 2021 174.49 177.87 174.18 177.87 10,419 +3.85(+2.21%)
Mar 12, 2021 172.32 174.02 171.90 174.02 5,200 -0.73(-0.42%)
Mar 11, 2021 172.95 174.75 172.50 174.75 5,596 +4.16(+2.44%)
Mar 10, 2021 171.54 173.81 170.45 170.59 10,302 -1.08(-0.63%)
Mar 09, 2021 169.86 172.64 169.86 171.67 12,778 +4.20(+2.51%)
Mar 08, 2021 171.45 173.08 167.47 167.47 16,756 -5.11(-2.96%)
Mar 05, 2021 168.59 172.58 163.63 172.58 32,000 +5.15(+3.08%)
Mar 04, 2021 170.29 171.59 166.38 167.43 22,237 -3.94(-2.30%)
Mar 03, 2021 175.20 176.65 171.18 171.37 12,621 -6.29(-3.54%)
Mar 02, 2021 179.57 179.71 177.66 177.66 10,188 -3.31(-1.83%)
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.