Skip to main content

Vaneck Biotech ETF (NQ: BBH )

149.09 -0.43 (-0.29%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 149.86 149.86 148.03 149.09 45,303 -0.43(-0.29%)
Jun 24, 2022 147.76 149.67 146.31 149.52 41,167 +3.09(+2.11%)
Jun 23, 2022 141.71 146.61 141.71 146.43 31,029 +5.42(+3.84%)
Jun 22, 2022 137.98 142.45 137.98 141.01 29,219 +1.85(+1.33%)
Jun 21, 2022 138.85 140.18 138.85 139.16 55,536 +2.33(+1.70%)
Jun 17, 2022 133.25 137.96 133.25 136.83 85,066 +4.11(+3.10%)
Jun 16, 2022 132.91 133.30 131.12 132.72 15,054 -3.26(-2.40%)
Jun 15, 2022 135.15 137.20 133.66 135.98 20,089 +2.85(+2.14%)
Jun 14, 2022 132.76 133.46 131.57 133.13 16,730 +0.65(+0.49%)
Jun 13, 2022 134.60 135.69 132.40 132.48 49,836 -5.85(-4.23%)
Jun 10, 2022 140.79 140.82 137.89 138.33 23,220 -4.41(-3.09%)
Jun 09, 2022 147.81 147.81 142.74 142.74 21,062 -6.00(-4.03%)
Jun 08, 2022 147.49 150.11 147.49 148.74 10,282 +1.25(+0.85%)
Jun 07, 2022 144.60 148.03 144.09 147.49 54,554 +2.35(+1.62%)
Jun 06, 2022 147.12 147.12 144.36 145.14 60,221 -0.61(-0.42%)
Jun 03, 2022 145.65 147.21 145.32 145.75 13,822 -1.06(-0.72%)
Jun 02, 2022 144.91 146.90 143.32 146.81 17,141 +0.59(+0.40%)
Jun 01, 2022 148.61 149.60 145.03 146.22 21,305 -1.77(-1.20%)
May 31, 2022 151.02 151.02 147.14 147.99 15,915 -3.49(-2.30%)
May 27, 2022 147.00 151.62 147.00 151.48 20,344 +5.13(+3.51%)
May 26, 2022 145.46 146.81 145.00 146.35 17,485 +1.40(+0.97%)
May 25, 2022 143.79 145.63 143.01 144.95 17,345 +0.60(+0.42%)
May 24, 2022 145.89 145.89 143.30 144.35 13,892 -2.18(-1.49%)
May 23, 2022 147.47 147.47 145.81 146.53 31,902 +0.70(+0.48%)
May 20, 2022 146.66 146.75 142.83 145.83 28,196 +0.33(+0.23%)
May 19, 2022 142.86 146.87 142.86 145.50 36,002 +2.24(+1.56%)
May 18, 2022 145.07 145.77 142.72 143.26 51,076 -3.28(-2.24%)
May 17, 2022 145.07 146.75 143.97 146.54 24,904 +3.68(+2.58%)
May 16, 2022 142.00 144.39 142.00 142.86 42,698 -0.28(-0.20%)
May 13, 2022 141.24 143.65 140.97 143.14 15,585 +4.17(+3.00%)
May 12, 2022 133.77 139.05 133.45 138.97 42,816 +4.13(+3.06%)
May 11, 2022 137.33 139.40 134.61 134.84 44,578 -4.44(-3.19%)
May 10, 2022 138.58 140.49 137.21 139.28 52,901 +2.55(+1.86%)
May 09, 2022 140.73 141.68 136.12 136.73 33,250 -5.85(-4.10%)
May 06, 2022 145.85 145.85 141.75 142.58 33,438 -4.75(-3.22%)
May 05, 2022 151.05 151.41 146.56 147.33 18,028 -5.77(-3.77%)
May 04, 2022 148.66 153.37 146.79 153.10 17,426 +3.64(+2.44%)
May 03, 2022 149.46 150.56 148.36 149.46 12,768 +0.94(+0.63%)
May 02, 2022 146.14 148.52 144.98 148.52 27,282 +2.14(+1.46%)
Apr 29, 2022 149.77 152.91 146.38 146.38 19,125 -3.07(-2.05%)
Apr 28, 2022 149.78 149.90 145.70 149.45 24,033 -0.57(-0.38%)
Apr 27, 2022 150.15 151.90 149.29 150.02 24,189 +0.09(+0.06%)
Apr 26, 2022 154.65 154.65 149.86 149.93 26,138 -5.66(-3.64%)
Apr 25, 2022 153.77 155.59 152.38 155.59 26,227 +1.29(+0.84%)
Apr 22, 2022 158.18 158.35 154.30 154.30 14,025 -3.95(-2.50%)
Apr 21, 2022 163.27 163.27 158.25 158.25 19,264 -3.72(-2.30%)
Apr 20, 2022 162.38 162.97 160.83 161.97 17,571 +0.55(+0.34%)
Apr 19, 2022 159.84 161.87 159.30 161.42 9,726 +1.28(+0.80%)
Apr 18, 2022 163.98 163.98 159.66 160.14 18,567 -4.36(-2.65%)
Apr 14, 2022 165.72 166.18 164.33 164.50 7,699 -1.89(-1.14%)
Apr 13, 2022 162.65 166.39 162.05 166.39 14,144 +4.30(+2.65%)
Apr 12, 2022 164.60 164.93 161.08 162.09 13,303 -1.47(-0.90%)
Apr 11, 2022 165.53 165.86 163.22 163.56 23,195 -3.32(-1.99%)
Apr 08, 2022 166.70 168.48 166.70 166.88 13,056 +0.26(+0.16%)
Apr 07, 2022 164.33 167.27 164.01 166.62 10,258 +2.56(+1.56%)
Apr 06, 2022 162.98 164.15 162.37 164.06 15,840 -0.64(-0.39%)
Apr 05, 2022 166.62 168.02 164.44 164.70 8,182 -2.63(-1.57%)
Apr 04, 2022 167.27 167.59 166.39 167.33 19,454 +1.40(+0.84%)
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.