Skip to main content

Vaneck Biotech ETF (NQ: BBH )

181.83 +0.97 (+0.54%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 118.07 118.70 117.43 117.91 97,346 -0.05(-0.04%)
Feb 27, 2017 115.60 117.96 115.37 117.96 100,292 +2.75(+2.39%)
Feb 24, 2017 114.13 115.24 114.13 115.21 53,699 +0.32(+0.28%)
Feb 23, 2017 115.39 115.39 114.06 114.89 27,305 -0.16(-0.13%)
Feb 22, 2017 115.31 115.99 115.01 115.05 86,033 -0.67(-0.58%)
Feb 21, 2017 116.73 116.73 115.32 115.72 27,275 -0.42(-0.36%)
Feb 17, 2017 116.13 116.13 116.13 0 +0.36(+0.31%)
Feb 16, 2017 117.02 117.06 115.02 115.77 46,717 -0.78(-0.67%)
Feb 15, 2017 115.06 116.78 115.06 116.55 58,236 +1.12(+0.97%)
Feb 14, 2017 114.70 115.57 113.92 115.43 59,024 +1.32(+1.16%)
Feb 13, 2017 113.69 114.46 113.69 114.11 72,717 +0.71(+0.63%)
Feb 10, 2017 113.75 113.85 113.20 113.40 29,725 -0.14(-0.12%)
Feb 09, 2017 112.76 113.75 112.76 113.54 28,453 +0.77(+0.68%)
Feb 08, 2017 111.45 113.00 111.22 112.77 28,141 -0.14(-0.12%)
Feb 07, 2017 113.32 113.64 112.43 112.91 44,904 -0.17(-0.15%)
Feb 06, 2017 112.59 113.09 111.94 113.08 44,076 +0.25(+0.22%)
Feb 03, 2017 112.48 112.85 111.81 112.83 41,801 +1.15(+1.03%)
Feb 02, 2017 111.67 111.95 111.12 111.68 52,963 -0.45(-0.40%)
Feb 01, 2017 111.48 112.27 110.53 112.13 63,648 +1.32(+1.19%)
Jan 31, 2017 107.22 110.86 107.22 110.81 119,335 +2.83(+2.62%)
Jan 30, 2017 108.62 108.88 107.49 107.98 63,651 -1.26(-1.16%)
Jan 27, 2017 107.88 109.36 107.88 109.24 59,716 +1.28(+1.19%)
Jan 26, 2017 108.53 109.19 107.90 107.96 75,509 -0.41(-0.38%)
Jan 25, 2017 107.58 108.58 107.58 108.37 50,125 +0.99(+0.92%)
Jan 24, 2017 108.14 108.14 106.39 107.37 58,486 -0.40(-0.37%)
Jan 23, 2017 108.15 108.75 107.54 107.77 77,409 -0.65(-0.60%)
Jan 20, 2017 108.95 109.58 108.31 108.42 53,417 -0.55(-0.51%)
Jan 19, 2017 109.42 109.53 108.66 108.98 234,180 -0.59(-0.54%)
Jan 18, 2017 109.14 109.72 108.97 109.57 25,172 +0.69(+0.63%)
Jan 17, 2017 109.63 109.77 108.43 108.88 60,905 -1.76(-1.59%)
Jan 13, 2017 110.64 110.64 110.64 0 +0.24(+0.22%)
Jan 12, 2017 109.31 110.64 108.74 110.40 43,730 +0.46(+0.42%)
Jan 11, 2017 112.58 112.97 108.98 109.94 131,054 -3.06(-2.71%)
Jan 10, 2017 112.52 113.41 111.85 113.00 60,006 +0.89(+0.79%)
Jan 09, 2017 111.20 112.28 110.48 112.12 161,288 +1.67(+1.51%)
Jan 06, 2017 109.86 110.97 109.86 110.45 109,108 +0.98(+0.90%)
Jan 05, 2017 108.97 109.64 108.49 109.47 36,939 +0.72(+0.66%)
Jan 04, 2017 106.82 109.26 106.82 108.75 108,774 +1.92(+1.79%)
Jan 03, 2017 105.11 106.83 105.11 106.83 64,481 +2.25(+2.15%)
Dec 30, 2016 104.58 104.58 104.58 0 -0.46(-0.44%)
Dec 29, 2016 105.00 105.46 104.65 105.04 32,453 -0.15(-0.14%)
Dec 28, 2016 106.11 106.11 105.12 105.19 46,152 -0.89(-0.84%)
Dec 27, 2016 106.41 107.56 106.01 106.08 97,338 -0.14(-0.13%)
Dec 23, 2016 106.22 106.22 106.22 0 +1.79(+1.71%)
Dec 22, 2016 104.41 104.43 103.92 104.43 18,103 +0.11(+0.10%)
Dec 21, 2016 105.19 105.41 104.08 104.32 48,750 -1.00(-0.95%)
Dec 20, 2016 104.43 105.56 104.43 105.32 237,544 +1.05(+1.01%)
Dec 19, 2016 105.77 106.44 104.24 104.27 43,743 -1.42(-1.35%)
Dec 16, 2016 106.51 107.09 105.50 105.69 94,968 -0.66(-0.62%)
Dec 15, 2016 104.86 106.42 104.86 106.35 40,996 +1.18(+1.12%)
Dec 14, 2016 103.98 105.50 103.98 105.17 54,369 +0.56(+0.54%)
Dec 13, 2016 104.01 105.31 104.01 104.61 156,658 +0.74(+0.71%)
Dec 12, 2016 103.24 104.02 102.88 103.87 62,552 -0.40(-0.38%)
Dec 09, 2016 104.23 106.14 104.06 104.27 136,708 +0.59(+0.57%)
Dec 08, 2016 102.84 103.89 101.70 103.68 176,787 +0.52(+0.51%)
Dec 07, 2016 103.63 103.97 101.43 103.16 120,040 -2.30(-2.18%)
Dec 06, 2016 104.14 105.72 104.14 105.45 54,896 +0.86(+0.83%)
Dec 05, 2016 104.56 105.59 104.09 104.59 28,580 +0.57(+0.55%)
Dec 02, 2016 103.48 104.81 103.04 104.02 64,636 +0.24(+0.23%)
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.