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 (%)
Mar 31, 2020 125.98 127.00 125.08 126.16 54,698 -0.67(-0.53%)
Mar 30, 2020 123.20 126.83 123.20 126.83 22,692 +4.53(+3.71%)
Mar 27, 2020 121.66 124.80 121.23 122.30 16,435 -1.96(-1.58%)
Mar 26, 2020 119.45 124.26 119.45 124.26 23,341 +5.62(+4.74%)
Mar 25, 2020 119.72 121.66 117.98 118.64 31,066 -0.17(-0.14%)
Mar 24, 2020 116.90 118.87 115.63 118.81 25,304 +5.86(+5.18%)
Mar 23, 2020 115.51 115.56 110.42 112.95 32,154 -2.32(-2.01%)
Mar 20, 2020 120.42 122.03 114.44 115.27 15,015 -4.06(-3.40%)
Mar 19, 2020 116.10 120.47 115.43 119.33 29,761 +1.64(+1.39%)
Mar 18, 2020 114.36 118.78 111.90 117.70 42,299 -2.48(-2.07%)
Mar 17, 2020 114.42 120.74 112.87 120.18 26,565 +7.29(+6.46%)
Mar 16, 2020 112.36 119.38 112.36 112.89 29,127 -10.80(-8.73%)
Mar 13, 2020 121.15 123.69 114.99 123.69 97,601 +8.00(+6.92%)
Mar 12, 2020 117.06 120.96 115.34 115.69 57,547 -9.31(-7.45%)
Mar 11, 2020 128.07 128.39 123.72 125.00 31,064 -5.51(-4.22%)
Mar 10, 2020 130.46 130.64 124.71 130.51 59,218 +3.10(+2.44%)
Mar 09, 2020 126.40 130.38 126.20 127.41 34,039 -7.75(-5.74%)
Mar 06, 2020 132.16 135.16 132.16 135.16 17,450 -0.07(-0.05%)
Mar 05, 2020 135.91 139.06 135.23 135.23 20,323 -3.85(-2.77%)
Mar 04, 2020 135.67 139.25 135.05 139.08 37,839 +6.01(+4.52%)
Mar 03, 2020 136.10 138.00 131.80 133.07 74,726 -3.41(-2.50%)
Mar 02, 2020 132.05 136.48 130.82 136.48 27,235 +4.11(+3.10%)
Feb 28, 2020 127.38 132.37 127.32 132.37 55,293 +0.77(+0.58%)
Feb 27, 2020 135.08 136.46 131.60 131.60 37,342 -4.60(-3.38%)
Feb 26, 2020 136.00 137.20 135.47 136.21 15,761 +1.00(+0.74%)
Feb 25, 2020 139.42 139.70 134.56 135.20 18,820 -4.34(-3.11%)
Feb 24, 2020 139.79 140.05 138.62 139.54 18,747 -3.13(-2.20%)
Feb 21, 2020 141.64 142.92 141.16 142.67 15,827 +0.40(+0.28%)
Feb 20, 2020 142.30 142.44 140.81 142.27 5,418 -0.38(-0.27%)
Feb 19, 2020 142.10 142.88 142.10 142.65 3,934 +1.28(+0.91%)
Feb 18, 2020 140.58 141.39 140.56 141.37 6,835 +0.21(+0.15%)
Feb 14, 2020 140.55 141.20 140.05 141.16 15,827 +0.74(+0.53%)
Feb 13, 2020 140.58 141.23 140.42 140.42 27,979 -0.56(-0.40%)
Feb 12, 2020 141.09 141.29 140.74 140.99 26,933 +0.67(+0.48%)
Feb 11, 2020 140.46 141.32 140.31 140.32 6,509 +0.97(+0.69%)
Feb 10, 2020 138.07 139.37 138.07 139.35 4,060 +0.97(+0.70%)
Feb 07, 2020 138.70 139.37 138.32 138.38 5,174 -0.71(-0.51%)
Feb 06, 2020 138.98 139.35 138.08 139.09 11,059 +0.96(+0.69%)
Feb 05, 2020 135.58 139.99 135.58 138.14 50,890 +3.31(+2.46%)
Feb 04, 2020 133.56 135.32 133.53 134.83 17,680 +3.03(+2.30%)
Feb 03, 2020 132.77 132.77 131.63 131.79 11,503 +1.30(+1.00%)
Jan 31, 2020 132.16 132.16 129.06 130.49 15,827 -2.00(-1.51%)
Jan 30, 2020 133.03 133.64 131.97 132.49 12,245 -1.89(-1.41%)
Jan 29, 2020 134.30 134.99 134.30 134.38 4,725 +0.14(+0.10%)
Jan 28, 2020 132.91 134.29 132.91 134.25 13,208 +1.61(+1.22%)
Jan 27, 2020 132.04 133.27 131.86 132.63 27,386 -1.18(-0.88%)
Jan 24, 2020 136.65 136.65 133.20 133.81 22,218 -2.44(-1.79%)
Jan 23, 2020 136.90 137.02 135.56 136.26 15,194 -1.18(-0.86%)
Jan 22, 2020 137.03 138.38 137.03 137.43 5,522 +0.43(+0.31%)
Jan 21, 2020 138.58 138.58 137.00 137.00 37,501 -1.36(-0.98%)
Jan 17, 2020 138.68 138.78 138.05 138.37 22,320 -0.23(-0.16%)
Jan 16, 2020 138.45 139.14 138.26 138.59 9,464 +0.31(+0.22%)
Jan 15, 2020 139.45 139.82 138.29 138.29 12,844 -0.49(-0.35%)
Jan 14, 2020 136.82 138.98 136.33 138.77 15,293 +1.94(+1.42%)
Jan 13, 2020 139.67 139.67 136.13 136.83 30,578 -2.81(-2.01%)
Jan 10, 2020 140.50 140.55 139.51 139.64 5,174 -0.44(-0.31%)
Jan 09, 2020 139.16 140.08 139.16 140.08 22,474 +1.97(+1.43%)
Jan 08, 2020 137.01 138.99 137.01 138.11 23,294 +0.69(+0.50%)
Jan 07, 2020 136.88 137.68 136.87 137.42 7,544 +0.13(+0.09%)
Jan 06, 2020 135.08 137.32 135.08 137.29 15,906 +1.27(+0.94%)
Jan 03, 2020 135.27 136.81 135.27 136.02 27,291 -1.60(-1.16%)
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.