Skip to main content

Vaneck Biotech ETF (NQ: BBH )

167.08 +0.07 (+0.04%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 107.87 108.98 107.86 108.90 28,442 +0.96(+0.89%)
May 30, 2017 108.67 108.99 107.82 107.95 20,570 -1.09(-1.00%)
May 26, 2017 109.21 109.52 108.95 109.04 11,080 -0.28(-0.26%)
May 25, 2017 109.81 109.87 109.31 109.32 146,388 -0.20(-0.19%)
May 24, 2017 109.29 109.69 108.53 109.52 26,066 +0.05(+0.04%)
May 23, 2017 109.50 109.82 109.32 109.48 43,510 -0.21(-0.20%)
May 22, 2017 109.59 109.76 109.00 109.69 16,081 +0.18(+0.16%)
May 19, 2017 109.59 110.67 109.48 109.52 18,472 -0.34(-0.31%)
May 18, 2017 108.86 110.24 108.86 109.86 29,001 +1.11(+1.02%)
May 17, 2017 109.77 109.88 108.75 108.75 20,062 -2.21(-1.99%)
May 16, 2017 110.81 110.98 110.45 110.96 12,256 +0.27(+0.24%)
May 15, 2017 110.04 110.69 110.00 110.69 17,521 +0.53(+0.48%)
May 12, 2017 110.02 110.39 109.89 110.16 15,350 +0.06(+0.06%)
May 11, 2017 110.12 110.12 109.22 110.10 50,100 -0.18(-0.16%)
May 10, 2017 111.61 111.61 109.97 110.28 25,609 -1.44(-1.29%)
May 09, 2017 111.13 111.90 111.13 111.71 17,080 +0.81(+0.73%)
May 08, 2017 112.67 112.70 110.68 110.91 41,613 -2.10(-1.86%)
May 05, 2017 113.88 113.88 112.54 113.00 13,651 -0.74(-0.65%)
May 04, 2017 113.03 114.02 113.03 113.75 19,703 +0.72(+0.63%)
May 03, 2017 113.43 113.47 112.67 113.03 9,211 -0.44(-0.39%)
May 02, 2017 113.78 113.97 112.99 113.47 31,092 -0.27(-0.24%)
May 01, 2017 113.25 113.96 113.25 113.74 21,394 +0.51(+0.45%)
Apr 28, 2017 112.50 113.23 112.50 113.23 22,751 +0.70(+0.62%)
Apr 27, 2017 112.09 112.91 111.40 112.53 40,019 +0.25(+0.22%)
Apr 26, 2017 112.47 112.53 112.00 112.28 11,083 +0.28(+0.25%)
Apr 25, 2017 111.38 112.36 111.38 112.00 23,452 +1.21(+1.09%)
Apr 24, 2017 110.35 111.03 110.35 110.80 46,119 +1.47(+1.34%)
Apr 21, 2017 109.95 110.24 109.19 109.33 14,206 -0.80(-0.72%)
Apr 20, 2017 109.81 110.49 109.29 110.13 16,339 +0.38(+0.35%)
Apr 19, 2017 109.92 110.22 109.33 109.75 16,875 +0.45(+0.42%)
Apr 18, 2017 109.92 110.05 108.70 109.29 38,831 -0.74(-0.67%)
Apr 17, 2017 109.68 110.29 109.55 110.03 13,131 -0.37(-0.34%)
Apr 13, 2017 109.50 110.69 109.50 110.41 14,950 +0.74(+0.68%)
Apr 12, 2017 109.49 109.96 109.16 109.66 25,395 +0.29(+0.26%)
Apr 11, 2017 109.36 109.79 108.56 109.38 28,707 -0.19(-0.18%)
Apr 10, 2017 110.28 110.28 109.49 109.57 62,508 -0.34(-0.31%)
Apr 07, 2017 108.94 110.16 108.94 109.91 12,279 +0.78(+0.71%)
Apr 06, 2017 109.12 109.36 108.65 109.13 34,266 +0.16(+0.14%)
Apr 05, 2017 110.07 110.78 108.88 108.98 75,703 -1.17(-1.06%)
Apr 04, 2017 109.62 110.19 109.62 110.15 13,869 +0.40(+0.36%)
Apr 03, 2017 110.81 111.16 109.72 109.75 27,105 -0.75(-0.68%)
Mar 31, 2017 110.61 111.00 110.27 110.50 52,438 -0.15(-0.13%)
Mar 30, 2017 110.98 110.98 110.36 110.65 39,896 +0.03(+0.03%)
Mar 29, 2017 110.37 111.26 110.37 110.62 51,647 +1.17(+1.07%)
Mar 28, 2017 109.69 109.80 109.24 109.45 31,048 -0.21(-0.19%)
Mar 27, 2017 108.43 110.02 108.23 109.66 206,270 +0.33(+0.30%)
Mar 24, 2017 108.88 109.67 108.79 109.34 18,235 +0.61(+0.56%)
Mar 23, 2017 109.29 109.66 108.50 108.73 32,852 -0.47(-0.43%)
Mar 22, 2017 108.60 109.25 108.58 109.20 49,795 +0.60(+0.56%)
Mar 21, 2017 111.02 111.36 108.57 108.60 122,849 -2.48(-2.23%)
Mar 20, 2017 110.84 111.57 110.68 111.07 83,524 +0.25(+0.23%)
Mar 17, 2017 111.37 111.81 110.38 110.82 44,082 -1.49(-1.32%)
Mar 16, 2017 113.85 113.85 111.86 112.31 77,632 -1.69(-1.48%)
Mar 15, 2017 112.80 114.30 112.68 114.00 53,631 +1.56(+1.39%)
Mar 14, 2017 112.71 113.22 112.39 112.44 22,034 -1.00(-0.88%)
Mar 13, 2017 113.94 113.94 112.75 113.44 37,498 -0.05(-0.05%)
Mar 10, 2017 112.75 113.57 112.09 113.50 39,225 +0.93(+0.82%)
Mar 09, 2017 112.55 112.86 111.60 112.57 40,695 +0.36(+0.32%)
Mar 08, 2017 111.34 112.85 111.34 112.21 54,082 +0.70(+0.63%)
Mar 07, 2017 111.94 112.38 111.32 111.50 58,394 -1.52(-1.35%)
Mar 06, 2017 114.20 114.20 112.54 113.02 100,138 -1.00(-0.88%)
Mar 03, 2017 112.92 114.03 112.61 114.03 28,641 +1.31(+1.16%)
Mar 02, 2017 113.23 113.79 112.53 112.72 60,255 -0.37(-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.