Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.66 -0.35 (-0.21%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 110.60 110.85 109.71 110.07 14,589 -0.40(-0.36%)
May 30, 2018 109.23 110.70 109.23 110.47 14,829 +1.34(+1.23%)
May 29, 2018 109.15 109.43 108.45 109.13 12,504 -0.67(-0.61%)
May 25, 2018 109.80 109.80 109.80 0 +0.06(+0.05%)
May 24, 2018 110.00 110.08 109.60 109.74 10,931 -0.41(-0.37%)
May 23, 2018 109.60 110.26 109.58 110.15 6,260 +0.35(+0.32%)
May 22, 2018 109.43 110.28 109.36 109.80 11,325 +0.40(+0.37%)
May 21, 2018 110.79 110.80 109.11 109.40 13,074 -1.19(-1.07%)
May 18, 2018 110.65 110.69 110.08 110.58 18,326 +0.62(+0.57%)
May 17, 2018 110.10 110.14 109.50 109.96 11,597 -0.42(-0.38%)
May 16, 2018 109.45 110.63 109.45 110.38 31,105 +0.73(+0.66%)
May 15, 2018 110.17 110.18 109.43 109.65 14,344 -1.24(-1.12%)
May 14, 2018 109.70 111.67 109.70 110.89 18,054 +1.06(+0.96%)
May 11, 2018 107.32 110.16 107.25 109.84 26,768 +2.43(+2.26%)
May 10, 2018 106.86 108.13 106.86 107.41 45,400 +0.53(+0.50%)
May 09, 2018 105.77 107.14 105.27 106.88 14,945 +1.15(+1.09%)
May 08, 2018 105.78 106.62 105.47 105.73 37,385 -0.44(-0.41%)
May 07, 2018 105.83 106.70 105.83 106.17 32,124 +0.45(+0.42%)
May 04, 2018 104.83 106.32 104.69 105.72 36,148 +0.89(+0.85%)
May 03, 2018 105.81 106.07 103.92 104.83 24,607 -0.98(-0.93%)
May 02, 2018 106.98 107.11 105.75 105.81 18,603 -2.15(-1.99%)
May 01, 2018 107.33 108.01 106.65 107.96 19,832 +0.15(+0.14%)
Apr 30, 2018 110.04 110.04 107.81 107.81 14,635 -1.84(-1.68%)
Apr 27, 2018 109.30 110.06 108.97 109.65 10,157 +0.64(+0.59%)
Apr 26, 2018 108.05 110.08 107.91 109.01 21,209 +1.73(+1.61%)
Apr 25, 2018 107.29 107.85 106.76 107.28 30,769 -0.08(-0.07%)
Apr 24, 2018 109.11 109.16 106.78 107.35 28,777 -1.50(-1.38%)
Apr 23, 2018 108.86 109.73 108.59 108.86 16,188 +0.05(+0.04%)
Apr 20, 2018 109.30 109.51 108.60 108.81 15,776 -0.74(-0.67%)
Apr 19, 2018 110.60 111.54 109.30 109.55 34,670 -1.50(-1.35%)
Apr 18, 2018 111.24 111.78 110.83 111.05 19,208 +0.18(+0.16%)
Apr 17, 2018 109.97 111.39 109.97 110.87 18,792 +1.45(+1.32%)
Apr 16, 2018 110.40 110.49 109.30 109.43 29,038 -0.42(-0.38%)
Apr 13, 2018 110.74 110.75 109.38 109.85 21,225 -0.61(-0.56%)
Apr 12, 2018 109.70 110.97 109.70 110.46 19,997 +1.47(+1.35%)
Apr 11, 2018 108.98 110.14 108.87 108.99 22,777 -0.96(-0.87%)
Apr 10, 2018 108.96 110.09 108.36 109.95 20,192 +2.15(+2.00%)
Apr 09, 2018 107.11 109.48 107.00 107.79 22,548 +1.15(+1.08%)
Apr 06, 2018 107.91 108.59 105.79 106.64 21,282 -3.37(-3.06%)
Apr 05, 2018 111.94 111.94 110.00 110.01 20,281 -1.40(-1.26%)
Apr 04, 2018 106.81 111.65 106.81 111.41 24,869 +2.86(+2.64%)
Apr 03, 2018 108.53 108.88 106.67 108.55 33,791 +0.47(+0.43%)
Apr 02, 2018 110.77 111.54 106.92 108.08 34,732 -4.23(-3.76%)
Mar 29, 2018 112.31 112.31 112.31 0 +0.69(+0.62%)
Mar 28, 2018 110.97 112.50 110.70 111.62 26,395 +1.66(+1.51%)
Mar 27, 2018 111.98 112.58 109.54 109.96 37,221 -2.19(-1.96%)
Mar 26, 2018 110.80 112.29 109.13 112.15 130,506 +2.64(+2.41%)
Mar 23, 2018 112.12 112.38 109.44 109.51 63,410 -2.57(-2.30%)
Mar 22, 2018 113.57 114.51 112.08 112.08 16,310 -2.84(-2.47%)
Mar 21, 2018 115.43 115.70 114.71 114.92 22,385 -0.33(-0.28%)
Mar 20, 2018 115.30 115.56 114.73 115.25 9,202 -0.12(-0.10%)
Mar 19, 2018 117.12 117.42 114.33 115.37 36,352 -2.43(-2.06%)
Mar 16, 2018 117.33 118.26 117.33 117.80 17,879 +0.23(+0.20%)
Mar 15, 2018 118.83 119.02 117.29 117.56 74,532 -0.68(-0.58%)
Mar 14, 2018 118.66 119.08 117.91 118.24 16,113 -0.17(-0.14%)
Mar 13, 2018 118.82 119.64 118.07 118.41 28,682 -0.36(-0.31%)
Mar 12, 2018 118.52 119.01 118.28 118.78 12,471 +0.51(+0.43%)
Mar 09, 2018 116.83 118.27 116.67 118.26 545,790 +1.82(+1.56%)
Mar 08, 2018 115.78 116.65 115.41 116.44 44,424 +0.67(+0.58%)
Mar 07, 2018 115.77 114.52 115.77 21,411 +0.57(+0.49%)
Mar 06, 2018 115.03 115.26 114.27 115.20 18,882 +0.56(+0.49%)
Mar 05, 2018 112.32 114.68 112.32 114.64 20,275 +1.76(+1.56%)
Mar 02, 2018 110.03 113.14 110.03 112.88 58,405 +1.77(+1.60%)
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.