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 (%)
May 31, 2017 116.22 117.41 116.21 117.33 26,399 +1.03(+0.89%)
May 30, 2017 117.08 117.43 116.17 116.30 19,093 -1.18(-1.00%)
May 26, 2017 117.66 118.00 117.38 117.48 10,285 -0.30(-0.25%)
May 25, 2017 118.31 118.37 117.77 117.78 135,873 -0.22(-0.19%)
May 24, 2017 117.75 118.18 116.93 118.00 24,194 +0.05(+0.04%)
May 23, 2017 117.98 118.32 117.78 117.95 40,385 -0.23(-0.19%)
May 22, 2017 118.07 118.25 117.43 118.18 14,926 +0.19(+0.16%)
May 19, 2017 118.07 119.24 117.95 117.99 17,146 -0.37(-0.31%)
May 18, 2017 117.28 118.77 117.28 118.36 26,918 +1.19(+1.02%)
May 17, 2017 118.26 118.38 117.17 117.17 18,621 -2.38(-1.99%)
May 16, 2017 119.39 119.57 119.00 119.55 11,376 +0.29(+0.24%)
May 15, 2017 118.56 119.26 118.51 119.26 16,263 +0.57(+0.48%)
May 12, 2017 118.53 118.93 118.39 118.69 14,248 +0.07(+0.06%)
May 11, 2017 118.64 118.64 117.67 118.62 46,502 -0.19(-0.16%)
May 10, 2017 120.25 120.25 118.48 118.81 23,770 -1.55(-1.29%)
May 09, 2017 119.73 120.56 119.73 120.36 15,854 +0.87(+0.73%)
May 08, 2017 121.39 121.42 119.25 119.49 38,624 -2.26(-1.86%)
May 05, 2017 122.69 122.69 121.25 121.75 12,671 -0.80(-0.65%)
May 04, 2017 121.78 122.84 121.78 122.55 18,288 +0.77(+0.63%)
May 03, 2017 122.21 122.25 121.39 121.78 8,550 -0.47(-0.38%)
May 02, 2017 122.59 122.79 121.73 122.25 28,859 -0.29(-0.24%)
May 01, 2017 122.01 122.78 122.01 122.54 19,858 +0.55(+0.45%)
Apr 28, 2017 121.21 121.99 121.21 121.99 21,117 +0.75(+0.62%)
Apr 27, 2017 120.77 121.65 120.02 121.24 37,145 +0.27(+0.22%)
Apr 26, 2017 121.17 121.24 120.67 120.97 10,287 +0.30(+0.25%)
Apr 25, 2017 120.00 121.06 120.00 120.67 21,768 +1.30(+1.09%)
Apr 24, 2017 118.89 119.63 118.89 119.37 42,807 +1.58(+1.34%)
Apr 21, 2017 118.46 118.77 117.64 117.79 13,186 -0.86(-0.72%)
Apr 20, 2017 118.31 119.04 117.75 118.65 15,166 +0.41(+0.35%)
Apr 19, 2017 118.43 118.75 117.79 118.24 15,663 +0.49(+0.42%)
Apr 18, 2017 118.43 118.57 117.11 117.75 36,042 -0.80(-0.67%)
Apr 17, 2017 118.17 118.83 118.03 118.55 12,188 -0.40(-0.34%)
Apr 13, 2017 117.98 119.25 117.98 118.95 13,877 +0.80(+0.68%)
Apr 12, 2017 117.96 118.47 117.61 118.15 23,571 +0.31(+0.26%)
Apr 11, 2017 117.82 118.29 116.96 117.84 26,645 -0.21(-0.18%)
Apr 10, 2017 118.81 118.81 117.96 118.05 58,018 -0.37(-0.31%)
Apr 07, 2017 117.37 118.69 117.37 118.42 11,397 +0.84(+0.71%)
Apr 06, 2017 117.57 117.82 117.06 117.58 31,805 +0.17(+0.14%)
Apr 05, 2017 118.59 119.36 117.31 117.41 70,266 -1.26(-1.06%)
Apr 04, 2017 118.10 118.72 118.10 118.67 12,873 +0.43(+0.36%)
Apr 03, 2017 119.39 119.76 118.21 118.24 25,158 -0.81(-0.68%)
Mar 31, 2017 119.17 119.59 118.80 119.05 48,672 -0.16(-0.13%)
Mar 30, 2017 119.57 119.57 118.90 119.21 37,031 +0.03(+0.03%)
Mar 29, 2017 118.91 119.87 118.91 119.18 47,938 +1.26(+1.07%)
Mar 28, 2017 118.18 118.30 117.70 117.92 28,818 -0.23(-0.19%)
Mar 27, 2017 116.82 118.54 116.61 118.15 191,454 +0.35(+0.30%)
Mar 24, 2017 117.31 118.16 117.21 117.80 16,926 +0.66(+0.56%)
Mar 23, 2017 117.75 118.15 116.90 117.14 30,493 -0.51(-0.43%)
Mar 22, 2017 117.00 117.70 116.98 117.65 46,219 +0.65(+0.56%)
Mar 21, 2017 119.61 119.98 116.97 117.00 114,025 -2.67(-2.23%)
Mar 20, 2017 119.42 120.20 119.25 119.67 77,525 +0.27(+0.23%)
Mar 17, 2017 119.99 120.47 118.92 119.40 40,916 -1.60(-1.32%)
Mar 16, 2017 122.66 122.66 120.52 121.00 72,056 -1.82(-1.48%)
Mar 15, 2017 121.53 123.15 121.40 122.82 49,779 +1.68(+1.39%)
Mar 14, 2017 121.43 121.98 121.09 121.14 20,452 -1.08(-0.88%)
Mar 13, 2017 122.76 122.76 121.47 122.22 34,805 -0.06(-0.05%)
Mar 10, 2017 121.48 122.36 120.77 122.28 36,408 +1.00(+0.82%)
Mar 09, 2017 121.26 121.59 120.24 121.28 37,772 +0.39(+0.32%)
Mar 08, 2017 119.96 121.58 119.96 120.89 50,198 +0.76(+0.63%)
Mar 07, 2017 120.60 121.08 119.94 120.13 54,200 -1.64(-1.35%)
Mar 06, 2017 123.04 123.04 121.25 121.77 92,945 -1.08(-0.88%)
Mar 03, 2017 121.66 122.85 121.33 122.85 26,584 +1.41(+1.16%)
Mar 02, 2017 121.99 122.60 121.24 121.44 55,927 -0.40(-0.33%)
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.