Skip to main content

Vaneck Biotech ETF (NQ: BBH )

180.65 -0.21 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 123.38 123.38 122.01 122.14 25,588 -0.88(-0.72%)
Jun 29, 2017 125.17 125.17 122.05 123.03 32,974 -2.03(-1.62%)
Jun 28, 2017 122.77 125.28 122.77 125.06 55,650 +2.30(+1.88%)
Jun 27, 2017 125.67 125.67 122.74 122.75 44,484 -2.83(-2.25%)
Jun 26, 2017 126.32 126.32 125.16 125.58 46,266 -0.57(-0.45%)
Jun 23, 2017 125.03 126.16 48,267 -0.53(-0.41%)
Jun 22, 2017 126.36 127.85 125.80 126.68 76,895 +1.63(+1.31%)
Jun 21, 2017 120.86 125.08 120.86 125.05 91,713 +4.48(+3.72%)
Jun 20, 2017 119.28 121.79 119.25 120.57 78,734 +1.22(+1.02%)
Jun 19, 2017 117.57 119.75 117.48 119.35 72,534 +2.44(+2.09%)
Jun 16, 2017 117.79 118.15 116.52 116.91 171,735 -0.72(-0.61%)
Jun 15, 2017 117.21 117.73 116.75 117.63 62,731 -0.53(-0.45%)
Jun 14, 2017 117.19 118.86 117.19 118.17 37,871 +0.83(+0.70%)
Jun 13, 2017 116.93 117.34 116.62 117.34 14,954 +0.53(+0.45%)
Jun 12, 2017 116.95 117.52 116.21 116.81 10,660 -0.05(-0.04%)
Jun 09, 2017 116.65 118.18 116.65 116.86 69,832 +0.06(+0.05%)
Jun 08, 2017 115.86 116.98 115.86 116.81 14,414 +0.45(+0.38%)
Jun 07, 2017 116.32 116.63 115.83 116.36 10,975 +0.01(+0.01%)
Jun 06, 2017 117.04 117.09 116.22 116.35 25,040 -0.56(-0.48%)
Jun 05, 2017 118.52 118.52 116.57 116.91 21,055 -0.60(-0.51%)
Jun 02, 2017 116.30 117.72 116.20 117.52 66,271 +1.78(+1.54%)
Jun 01, 2017 114.08 115.86 114.08 115.74 23,958 +1.66(+1.46%)
May 31, 2017 112.99 114.15 112.98 114.07 27,152 +1.00(+0.89%)
May 30, 2017 113.83 114.17 112.94 113.07 19,638 -1.15(-1.00%)
May 26, 2017 114.39 114.72 114.12 114.22 10,578 -0.29(-0.25%)
May 25, 2017 115.03 115.09 114.50 114.51 139,752 -0.21(-0.19%)
May 24, 2017 114.48 114.90 113.68 114.72 24,884 +0.05(+0.04%)
May 23, 2017 114.70 115.04 114.51 114.68 41,538 -0.22(-0.19%)
May 22, 2017 114.79 114.97 114.17 114.90 15,352 +0.18(+0.16%)
May 19, 2017 114.79 115.93 114.68 114.72 17,635 -0.36(-0.31%)
May 18, 2017 114.02 115.47 114.02 115.07 27,686 +1.16(+1.02%)
May 17, 2017 114.98 115.09 113.92 113.92 19,152 -2.31(-1.99%)
May 16, 2017 116.08 116.25 115.70 116.23 11,700 +0.28(+0.24%)
May 15, 2017 115.27 115.95 115.22 115.95 16,727 +0.55(+0.48%)
May 12, 2017 115.24 115.63 115.10 115.39 14,654 +0.07(+0.06%)
May 11, 2017 115.35 115.35 114.40 115.33 47,829 -0.19(-0.16%)
May 10, 2017 116.91 116.91 115.19 115.51 24,448 -1.51(-1.29%)
May 09, 2017 116.41 117.21 116.41 117.02 16,306 +0.85(+0.73%)
May 08, 2017 118.02 118.05 115.94 116.17 39,726 -2.20(-1.86%)
May 05, 2017 119.28 119.28 117.88 118.37 13,032 -0.78(-0.65%)
May 04, 2017 118.40 119.43 118.40 119.15 18,810 +0.75(+0.63%)
May 03, 2017 118.82 118.86 118.02 118.40 8,794 -0.46(-0.38%)
May 02, 2017 119.19 119.38 118.35 118.86 29,682 -0.28(-0.24%)
May 01, 2017 118.62 119.38 118.62 119.14 20,424 +0.53(+0.45%)
Apr 28, 2017 117.84 118.60 117.84 118.60 21,719 +0.73(+0.62%)
Apr 27, 2017 117.42 118.27 116.69 117.87 38,205 +0.26(+0.22%)
Apr 26, 2017 117.81 117.87 117.32 117.61 10,580 +0.29(+0.25%)
Apr 25, 2017 116.67 117.70 116.67 117.32 22,389 +1.26(+1.09%)
Apr 24, 2017 115.59 116.31 115.59 116.06 44,029 +1.54(+1.34%)
Apr 21, 2017 115.17 115.47 114.37 114.52 13,562 -0.84(-0.72%)
Apr 20, 2017 115.03 115.74 114.48 115.36 15,599 +0.40(+0.35%)
Apr 19, 2017 115.14 115.45 114.52 114.96 16,110 +0.48(+0.42%)
Apr 18, 2017 115.14 115.28 113.86 114.48 37,071 -0.78(-0.68%)
Apr 17, 2017 114.89 115.53 114.75 115.26 12,535 -0.39(-0.34%)
Apr 13, 2017 114.70 115.94 114.70 115.65 14,273 +0.78(+0.68%)
Apr 12, 2017 114.69 115.18 114.34 114.87 24,243 +0.30(+0.26%)
Apr 11, 2017 114.55 115.01 113.71 114.57 27,405 -0.20(-0.18%)
Apr 10, 2017 115.51 115.51 114.69 114.77 59,674 -0.36(-0.31%)
Apr 07, 2017 114.11 115.39 114.11 115.13 11,722 +0.82(+0.71%)
Apr 06, 2017 114.31 114.55 113.81 114.32 32,713 +0.17(+0.14%)
Apr 05, 2017 115.30 116.04 114.05 114.15 72,272 -1.23(-1.06%)
Apr 04, 2017 114.82 115.42 114.82 115.38 13,240 +0.42(+0.36%)
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.