Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.62 -0.39 (-0.23%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 102.95 102.95 100.39 100.40 52,995 -2.30(-2.24%)
Nov 29, 2016 102.92 103.40 102.02 102.69 51,904 +0.65(+0.63%)
Nov 28, 2016 102.98 102.98 102.00 102.05 95,294 -1.19(-1.15%)
Nov 25, 2016 103.22 103.79 102.38 103.24 14,098 +0.22(+0.21%)
Nov 23, 2016 103.02 103.02 103.02 0 +0.89(+0.88%)
Nov 22, 2016 104.03 104.03 101.37 102.12 49,229 -1.72(-1.65%)
Nov 21, 2016 103.40 103.96 103.28 103.84 55,535 +0.59(+0.57%)
Nov 18, 2016 105.03 105.03 103.17 103.25 83,239 -1.51(-1.44%)
Nov 17, 2016 103.41 104.81 103.06 104.76 96,838 +1.13(+1.09%)
Nov 16, 2016 104.83 105.22 103.60 103.63 71,838 -1.33(-1.27%)
Nov 15, 2016 105.18 105.18 103.28 104.95 89,336 -0.76(-0.72%)
Nov 14, 2016 105.11 105.87 103.89 105.71 128,703 +1.12(+1.07%)
Nov 11, 2016 106.04 106.04 103.25 104.59 111,943 -2.00(-1.88%)
Nov 10, 2016 108.12 108.12 105.64 106.60 230,446 +1.28(+1.22%)
Nov 09, 2016 105.13 107.41 102.09 105.31 403,192 +7.97(+8.19%)
Nov 08, 2016 96.26 98.46 96.06 97.34 177,152 +0.73(+0.75%)
Nov 07, 2016 95.09 96.95 94.89 96.61 178,959 +3.08(+3.29%)
Nov 04, 2016 91.89 94.49 91.89 93.53 304,880 +1.46(+1.58%)
Nov 03, 2016 94.18 94.49 91.94 92.08 340,842 -1.80(-1.92%)
Nov 02, 2016 95.23 95.60 93.87 93.87 137,930 -1.97(-2.06%)
Nov 01, 2016 94.86 96.07 94.28 95.85 203,291 +0.99(+1.04%)
Oct 31, 2016 96.31 96.70 94.84 94.86 229,525 -1.32(-1.37%)
Oct 28, 2016 97.41 97.41 95.11 96.18 329,256 -1.97(-2.01%)
Oct 27, 2016 98.59 99.53 98.05 98.16 100,956 +0.53(+0.54%)
Oct 26, 2016 97.56 98.63 97.13 97.63 46,171 +0.20(+0.21%)
Oct 25, 2016 97.84 98.18 97.18 97.43 46,373 -0.57(-0.58%)
Oct 24, 2016 99.00 99.00 97.98 98.00 44,014 -0.57(-0.58%)
Oct 21, 2016 99.16 99.16 98.28 98.57 51,136 -0.64(-0.64%)
Oct 20, 2016 98.56 99.54 98.39 99.21 139,892 +0.77(+0.78%)
Oct 19, 2016 99.12 99.23 98.43 98.44 64,896 -0.64(-0.65%)
Oct 18, 2016 98.71 99.64 98.71 99.08 41,635 +1.19(+1.22%)
Oct 17, 2016 97.13 98.55 96.70 97.89 69,401 +0.28(+0.28%)
Oct 14, 2016 99.83 99.84 97.61 97.61 74,038 -1.69(-1.70%)
Oct 13, 2016 98.20 99.96 98.03 99.30 130,601 +0.18(+0.19%)
Oct 12, 2016 101.15 101.50 99.11 99.11 256,718 -2.21(-2.18%)
Oct 11, 2016 103.25 103.67 100.59 101.33 104,813 -3.92(-3.73%)
Oct 10, 2016 105.05 105.74 105.05 105.25 47,885 +0.89(+0.85%)
Oct 07, 2016 104.31 104.64 103.32 104.36 45,374 +0.18(+0.18%)
Oct 06, 2016 104.76 105.08 104.00 104.18 64,769 -2.20(-2.06%)
Oct 05, 2016 105.98 107.11 105.96 106.38 32,117 +0.74(+0.70%)
Oct 04, 2016 106.29 106.65 105.37 105.64 41,359 -0.55(-0.52%)
Oct 03, 2016 106.16 106.23 104.89 106.19 49,174 -0.10(-0.10%)
Sep 30, 2016 105.44 106.77 104.56 106.29 45,764 +1.02(+0.97%)
Sep 29, 2016 107.75 107.96 105.01 105.27 68,090 -2.55(-2.36%)
Sep 28, 2016 108.78 108.84 107.35 107.81 58,022 -0.88(-0.81%)
Sep 27, 2016 107.49 108.69 107.20 108.69 38,213 +0.73(+0.68%)
Sep 26, 2016 108.74 108.74 107.79 107.96 73,116 -1.43(-1.31%)
Sep 23, 2016 109.72 110.49 109.39 109.39 28,856 -0.55(-0.50%)
Sep 22, 2016 109.57 110.12 108.78 109.95 41,746 +0.92(+0.85%)
Sep 21, 2016 108.89 109.28 107.11 109.02 39,203 +0.44(+0.41%)
Sep 20, 2016 108.53 109.10 108.08 108.58 94,646 +0.95(+0.88%)
Sep 19, 2016 108.17 108.70 107.49 107.63 89,097 -0.29(-0.27%)
Sep 16, 2016 106.75 108.09 106.75 107.92 64,609 +0.62(+0.58%)
Sep 15, 2016 106.04 107.54 105.58 107.30 38,183 +1.29(+1.22%)
Sep 14, 2016 105.77 107.26 105.62 106.01 48,294 +0.74(+0.70%)
Sep 13, 2016 106.13 106.14 104.36 105.27 51,191 -1.70(-1.59%)
Sep 12, 2016 103.79 107.12 103.79 106.97 87,314 +2.58(+2.47%)
Sep 09, 2016 106.36 106.42 104.38 104.38 63,362 -2.92(-2.72%)
Sep 08, 2016 106.61 107.41 106.19 107.30 40,916 +0.66(+0.61%)
Sep 07, 2016 106.54 107.16 106.08 106.64 64,879 +0.35(+0.33%)
Sep 06, 2016 105.67 106.74 105.48 106.29 58,148 +1.39(+1.33%)
Sep 02, 2016 105.31 104.90 104.90 104.90 42,055 -0.08(-0.08%)
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.