Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.57 -0.44 (-0.26%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 126.61 127.43 126.51 126.95 10,608 +0.17(+0.13%)
Sep 27, 2018 125.43 127.03 125.43 126.78 18,087 +1.24(+0.99%)
Sep 26, 2018 125.88 126.70 125.43 125.54 12,203 +0.92(+0.74%)
Sep 25, 2018 124.95 125.14 124.62 124.62 4,840 +0.13(+0.11%)
Sep 24, 2018 123.33 124.49 123.33 124.49 6,337 +1.01(+0.82%)
Sep 21, 2018 124.39 124.63 123.18 123.48 18,538 -0.57(-0.46%)
Sep 20, 2018 122.63 124.16 122.63 124.05 14,929 +1.76(+1.44%)
Sep 19, 2018 121.89 122.88 121.89 122.28 7,022 -0.16(-0.13%)
Sep 18, 2018 121.01 122.72 121.01 122.44 9,063 +1.47(+1.21%)
Sep 17, 2018 121.77 121.80 120.92 120.98 10,718 -1.28(-1.05%)
Sep 14, 2018 122.83 123.30 122.01 122.26 7,394 -0.64(-0.52%)
Sep 13, 2018 122.51 122.92 122.17 122.90 16,201 +0.91(+0.75%)
Sep 12, 2018 121.73 122.10 121.15 121.99 12,869 +0.21(+0.18%)
Sep 11, 2018 121.65 121.87 121.53 121.77 10,574 -0.66(-0.54%)
Sep 10, 2018 122.14 122.45 122.09 122.43 4,704 +0.48(+0.40%)
Sep 07, 2018 122.00 122.58 121.42 121.95 21,860 -0.71(-0.58%)
Sep 06, 2018 124.01 124.01 122.27 122.66 11,511 -1.72(-1.38%)
Sep 05, 2018 124.37 125.02 124.21 124.38 7,941 -0.30(-0.24%)
Sep 04, 2018 125.43 125.43 123.28 124.67 10,433 -1.47(-1.17%)
Aug 31, 2018 126.15 126.15 126.15 0 +0.02(+0.01%)
Aug 30, 2018 126.16 126.36 125.80 126.13 17,439 +0.16(+0.13%)
Aug 29, 2018 124.18 126.10 124.18 125.97 27,234 +1.50(+1.21%)
Aug 28, 2018 124.65 124.74 124.26 124.47 9,897 +0.18(+0.14%)
Aug 27, 2018 122.28 124.42 122.16 124.29 17,572 +2.22(+1.82%)
Aug 24, 2018 121.87 122.24 121.87 122.07 6,215 +0.34(+0.28%)
Aug 23, 2018 122.59 122.59 121.31 121.73 7,494 -0.88(-0.71%)
Aug 22, 2018 121.67 122.77 121.67 122.60 10,918 +0.70(+0.57%)
Aug 21, 2018 121.61 122.12 121.26 121.90 16,933 +1.09(+0.90%)
Aug 20, 2018 121.07 121.07 120.59 120.81 10,442 +0.06(+0.05%)
Aug 17, 2018 120.43 120.97 120.07 120.75 7,501 -0.01(-0.01%)
Aug 16, 2018 119.61 120.91 119.61 120.76 11,663 +1.26(+1.05%)
Aug 15, 2018 120.30 120.44 119.41 119.50 35,920 -1.79(-1.48%)
Aug 14, 2018 121.31 121.62 121.17 121.30 11,337 +0.66(+0.55%)
Aug 13, 2018 120.53 121.10 120.17 120.63 10,853 +0.06(+0.05%)
Aug 10, 2018 120.81 121.58 120.58 120.58 6,215 -1.03(-0.84%)
Aug 09, 2018 121.36 122.22 121.12 121.60 24,923 +0.23(+0.19%)
Aug 08, 2018 121.77 121.80 121.37 121.37 7,697 -1.14(-0.93%)
Aug 07, 2018 121.63 122.65 121.63 122.51 11,747 +1.56(+1.29%)
Aug 06, 2018 121.48 121.52 120.95 120.95 6,647 -0.41(-0.34%)
Aug 03, 2018 122.06 122.06 121.33 121.36 10,501 -0.67(-0.55%)
Aug 02, 2018 120.26 122.25 120.26 122.03 11,662 +1.09(+0.90%)
Aug 01, 2018 120.89 121.22 120.55 120.94 9,083 +0.91(+0.75%)
Jul 31, 2018 118.80 120.41 118.80 120.04 4,779 +1.65(+1.40%)
Jul 30, 2018 119.12 119.12 118.31 118.38 11,790 -1.05(-0.87%)
Jul 27, 2018 121.14 121.14 118.87 119.43 10,287 -1.44(-1.19%)
Jul 26, 2018 121.52 121.52 119.92 120.87 8,098 -1.14(-0.93%)
Jul 25, 2018 120.38 122.28 120.38 122.00 15,795 +1.75(+1.46%)
Jul 24, 2018 120.46 121.82 119.85 120.25 196,666 +0.74(+0.62%)
Jul 23, 2018 119.72 119.93 119.47 119.51 9,284 -0.21(-0.17%)
Jul 20, 2018 119.86 120.14 119.55 119.72 7,129 -0.22(-0.19%)
Jul 19, 2018 120.22 118.80 119.94 12,031 +0.14(+0.12%)
Jul 18, 2018 120.10 120.10 119.36 119.80 12,560 -0.17(-0.14%)
Jul 17, 2018 119.16 120.27 119.16 119.97 10,286 +0.63(+0.52%)
Jul 16, 2018 120.19 120.19 119.04 119.34 10,544 -0.75(-0.62%)
Jul 13, 2018 120.45 120.09 12,826 +0.38(+0.32%)
Jul 12, 2018 118.28 119.71 118.28 119.71 9,404 +1.81(+1.54%)
Jul 11, 2018 117.40 118.23 117.40 117.90 22,078 -0.44(-0.37%)
Jul 10, 2018 118.31 118.40 117.96 118.34 33,577 +0.04(+0.03%)
Jul 09, 2018 118.39 118.39 117.95 118.30 26,117 +0.85(+0.72%)
Jul 06, 2018 115.09 117.49 114.83 117.45 33,499 +3.56(+3.13%)
Jul 05, 2018 112.82 113.98 112.74 113.89 10,955 +1.28(+1.13%)
Jul 03, 2018 112.61 112.61 112.61 0 +0.33(+0.29%)
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.