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 28, 2019 125.30 126.71 125.30 126.70 5,496 +1.73(+1.38%)
Jun 27, 2019 124.23 125.12 124.23 124.97 4,985 +1.10(+0.89%)
Jun 26, 2019 124.43 125.04 123.53 123.87 10,694 -0.68(-0.54%)
Jun 25, 2019 125.49 126.17 124.28 124.55 31,346 +0.98(+0.79%)
Jun 24, 2019 125.19 125.19 123.43 123.56 12,237 -2.23(-1.77%)
Jun 21, 2019 124.44 125.79 123.65 125.79 9,364 +0.96(+0.77%)
Jun 20, 2019 125.06 126.02 123.87 124.83 12,580 +1.03(+0.83%)
Jun 19, 2019 123.04 123.83 122.89 123.80 13,991 +1.66(+1.36%)
Jun 18, 2019 121.09 122.64 121.09 122.14 25,225 +1.98(+1.65%)
Jun 17, 2019 118.82 120.26 118.82 120.16 6,176 +2.09(+1.77%)
Jun 14, 2019 121.09 121.09 118.01 118.06 12,520 -1.36(-1.14%)
Jun 13, 2019 119.40 119.43 118.83 119.43 11,402 +0.49(+0.41%)
Jun 12, 2019 118.10 119.10 118.10 118.94 9,370 +0.74(+0.62%)
Jun 11, 2019 118.97 119.01 118.20 118.20 5,669 -0.33(-0.28%)
Jun 10, 2019 119.55 119.55 118.53 118.53 14,362 -0.22(-0.18%)
Jun 07, 2019 117.51 118.78 117.20 118.75 16,592 +1.92(+1.64%)
Jun 06, 2019 117.76 118.39 116.63 116.83 23,768 -0.85(-0.72%)
Jun 05, 2019 117.46 117.87 116.90 117.68 13,405 +0.49(+0.42%)
Jun 04, 2019 116.02 117.22 115.40 117.19 45,311 +2.05(+1.78%)
Jun 03, 2019 114.63 116.47 114.63 115.14 29,893 +0.70(+0.61%)
May 31, 2019 114.62 115.23 114.30 114.44 12,520 -1.45(-1.25%)
May 30, 2019 115.39 115.89 115.00 115.89 23,996 +0.61(+0.53%)
May 29, 2019 116.17 116.17 114.68 115.28 10,527 -1.94(-1.66%)
May 28, 2019 118.66 119.23 117.15 117.23 14,217 -1.15(-0.97%)
May 24, 2019 119.38 119.48 118.38 118.38 170,707 +0.28(+0.24%)
May 23, 2019 117.66 118.09 116.90 118.09 23,991 -0.90(-0.76%)
May 22, 2019 117.62 119.20 117.49 119.00 10,658 +0.68(+0.57%)
May 21, 2019 117.14 118.70 117.14 118.32 7,926 +1.74(+1.49%)
May 20, 2019 117.21 117.21 116.38 116.58 12,507 -1.35(-1.14%)
May 17, 2019 117.97 119.34 117.92 117.92 8,245 -0.94(-0.79%)
May 16, 2019 117.62 119.58 117.62 118.87 19,245 +1.50(+1.28%)
May 15, 2019 115.49 117.50 115.49 117.36 9,700 +1.27(+1.09%)
May 14, 2019 115.05 116.60 115.05 116.10 7,543 +1.49(+1.30%)
May 13, 2019 116.19 116.20 114.28 114.61 29,153 -3.90(-3.29%)
May 10, 2019 118.63 118.78 116.11 118.50 16,388 -0.84(-0.70%)
May 09, 2019 118.58 119.62 116.93 119.34 17,899 +0.34(+0.29%)
May 08, 2019 119.41 119.91 118.74 119.00 11,637 -0.65(-0.54%)
May 07, 2019 121.66 121.66 118.78 119.64 20,072 -3.27(-2.66%)
May 06, 2019 120.38 123.11 120.38 122.92 29,524 +0.27(+0.22%)
May 03, 2019 120.75 122.65 120.75 122.65 25,651 +2.02(+1.68%)
May 02, 2019 120.51 121.05 119.59 120.63 16,774 +0.57(+0.47%)
May 01, 2019 120.98 121.58 119.89 120.06 9,568 -1.05(-0.87%)
Apr 30, 2019 121.63 121.87 120.10 121.11 8,873 -0.63(-0.52%)
Apr 29, 2019 120.72 122.09 120.72 121.74 8,805 +0.56(+0.46%)
Apr 26, 2019 120.50 121.28 119.85 121.18 13,640 +0.16(+0.13%)
Apr 25, 2019 118.57 121.04 118.44 121.02 21,338 +1.72(+1.44%)
Apr 24, 2019 120.45 120.45 118.83 119.30 13,784 -1.18(-0.98%)
Apr 23, 2019 118.31 120.82 118.00 120.48 37,429 +2.65(+2.25%)
Apr 22, 2019 117.61 118.90 117.25 117.83 37,439 -0.25(-0.22%)
Apr 18, 2019 119.39 120.05 116.44 118.08 44,687 -0.89(-0.74%)
Apr 17, 2019 124.23 124.23 118.28 118.97 32,777 -5.25(-4.23%)
Apr 16, 2019 126.55 126.94 123.98 124.22 12,759 -1.38(-1.10%)
Apr 15, 2019 126.35 126.35 124.80 125.60 4,818 -0.48(-0.38%)
Apr 12, 2019 128.48 128.48 126.01 126.08 16,592 -0.83(-0.65%)
Apr 11, 2019 129.53 129.53 126.60 126.90 9,041 -2.32(-1.80%)
Apr 10, 2019 128.20 129.37 128.20 129.23 3,097 +1.48(+1.16%)
Apr 09, 2019 128.83 129.18 127.54 127.75 12,927 -1.70(-1.31%)
Apr 08, 2019 130.30 130.30 127.91 129.45 10,681 -0.41(-0.32%)
Apr 05, 2019 128.86 129.91 128.86 129.86 16,388 +2.02(+1.58%)
Apr 04, 2019 128.50 128.75 127.09 127.84 5,289 -0.65(-0.51%)
Apr 03, 2019 128.56 128.78 127.90 128.49 10,482 +0.39(+0.31%)
Apr 02, 2019 126.94 128.37 126.94 128.09 6,927 +0.98(+0.77%)
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.