Skip to main content

Vaneck Biotech ETF (NQ: BBH )

145.83 -3.26 (-2.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 109.76 110.93 109.76 110.47 107,521 +1.14(+1.04%)
May 27, 2016 108.51 109.33 109.33 109.33 48,500 +0.98(+0.90%)
May 26, 2016 108.05 109.14 108.00 108.35 135,212 -0.96(-0.88%)
May 25, 2016 108.72 109.38 108.27 109.31 94,569 +1.38(+1.28%)
May 24, 2016 106.43 108.07 105.99 107.93 88,271 +2.41(+2.28%)
May 23, 2016 104.92 106.43 104.92 105.52 60,672 +0.42(+0.40%)
May 20, 2016 103.91 105.53 103.71 105.10 67,001 +1.82(+1.76%)
May 19, 2016 104.21 104.83 102.63 103.28 74,168 -1.36(-1.30%)
May 18, 2016 103.27 105.11 103.10 104.64 122,667 +0.99(+0.96%)
May 17, 2016 104.52 104.82 103.26 103.65 88,989 -1.15(-1.10%)
May 16, 2016 103.26 105.03 103.10 104.80 79,958 +1.97(+1.92%)
May 13, 2016 101.79 103.75 101.79 102.83 76,617 +0.75(+0.73%)
May 12, 2016 103.86 103.95 101.24 102.08 92,175 -1.34(-1.30%)
May 11, 2016 106.05 106.36 103.36 103.42 58,002 -3.04(-2.86%)
May 10, 2016 105.92 106.54 104.74 106.46 80,505 +0.91(+0.86%)
May 09, 2016 103.28 106.27 103.28 105.55 71,059 +2.33(+2.26%)
May 06, 2016 103.38 104.40 102.16 103.22 77,464 -0.53(-0.51%)
May 05, 2016 103.59 103.93 102.62 103.75 81,200 +0.84(+0.82%)
May 04, 2016 104.54 104.95 102.87 102.91 98,140 -2.46(-2.33%)
May 03, 2016 106.16 106.70 105.22 105.37 59,163 -1.92(-1.79%)
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.