Skip to main content

Vaneck Biotech ETF (NQ: BBH )

167.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.