Skip to main content

Vaneck Biotech ETF (NQ: BBH )

145.83 -3.26 (-2.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 116.68 117.30 116.35 116.49 12,300 -1.48(-1.25%)
May 30, 2019 117.46 117.97 117.06 117.97 23,574 +0.62(+0.53%)
May 29, 2019 118.25 118.25 116.73 117.35 10,342 -1.98(-1.66%)
May 28, 2019 120.79 121.37 119.25 119.33 13,967 -1.17(-0.97%)
May 24, 2019 121.52 121.62 120.50 120.50 167,700 +0.29(+0.24%)
May 23, 2019 119.77 120.21 119.00 120.21 23,569 -0.92(-0.76%)
May 22, 2019 119.73 121.34 119.60 121.13 10,471 +0.69(+0.57%)
May 21, 2019 119.24 120.83 119.24 120.44 7,787 +1.77(+1.49%)
May 20, 2019 119.31 119.31 118.47 118.67 12,287 -1.37(-1.14%)
May 17, 2019 120.08 121.48 120.04 120.04 8,100 -0.96(-0.79%)
May 16, 2019 119.73 121.72 119.73 121.00 18,906 +1.53(+1.28%)
May 15, 2019 117.56 119.61 117.56 119.47 9,530 +1.29(+1.09%)
May 14, 2019 117.11 118.69 117.11 118.18 7,411 +1.52(+1.30%)
May 13, 2019 118.27 118.28 116.33 116.66 28,640 -3.97(-3.29%)
May 10, 2019 120.76 120.91 118.19 120.63 16,100 -0.85(-0.70%)
May 09, 2019 120.71 121.77 119.03 121.48 17,584 +0.35(+0.29%)
May 08, 2019 121.55 122.06 120.87 121.13 11,432 -0.66(-0.54%)
May 07, 2019 123.84 123.84 120.91 121.79 19,719 -3.33(-2.66%)
May 06, 2019 122.54 125.32 122.54 125.12 29,004 +0.27(+0.22%)
May 03, 2019 122.92 124.85 122.92 124.85 25,200 +2.06(+1.68%)
May 02, 2019 122.67 123.22 121.74 122.79 16,479 +0.58(+0.47%)
May 01, 2019 123.15 123.75 122.04 122.21 9,400 -1.07(-0.87%)
Apr 30, 2019 123.81 124.06 122.25 123.28 8,717 -0.64(-0.52%)
Apr 29, 2019 122.88 124.28 122.88 123.92 8,650 +0.57(+0.46%)
Apr 26, 2019 122.66 123.46 122.00 123.35 13,400 +0.16(+0.13%)
Apr 25, 2019 120.70 123.21 120.56 123.19 20,963 +1.75(+1.44%)
Apr 24, 2019 122.61 122.61 120.96 121.44 13,542 -1.20(-0.98%)
Apr 23, 2019 120.43 122.99 120.11 122.64 36,770 +2.70(+2.25%)
Apr 22, 2019 119.72 121.03 119.35 119.94 36,780 -0.26(-0.22%)
Apr 18, 2019 121.53 122.20 118.53 120.20 43,900 -0.90(-0.74%)
Apr 17, 2019 126.46 126.46 120.40 121.10 32,200 -5.35(-4.23%)
Apr 16, 2019 128.82 129.22 126.20 126.45 12,535 -1.40(-1.10%)
Apr 15, 2019 128.62 128.62 127.04 127.85 4,734 -0.49(-0.38%)
Apr 12, 2019 130.78 130.78 128.27 128.34 16,300 -0.84(-0.65%)
Apr 11, 2019 131.85 131.85 128.87 129.18 8,882 -2.36(-1.80%)
Apr 10, 2019 130.50 131.69 130.50 131.54 3,043 +1.50(+1.16%)
Apr 09, 2019 131.14 131.50 129.83 130.04 12,700 -1.73(-1.31%)
Apr 08, 2019 132.64 132.64 130.20 131.77 10,493 -0.42(-0.32%)
Apr 05, 2019 131.17 132.24 131.17 132.19 16,100 +2.06(+1.58%)
Apr 04, 2019 130.80 131.06 129.37 130.13 5,196 -0.66(-0.50%)
Apr 03, 2019 130.86 131.09 130.19 130.79 10,298 +0.40(+0.31%)
Apr 02, 2019 129.22 130.67 129.22 130.39 6,805 +1.00(+0.77%)
Apr 01, 2019 129.26 129.92 129.23 129.39 6,828 +0.90(+0.70%)
Mar 29, 2019 127.26 128.52 127.26 128.49 7,300 +2.55(+2.02%)
Mar 28, 2019 125.52 126.49 125.37 125.94 5,502 +0.70(+0.56%)
Mar 27, 2019 127.53 127.53 124.60 125.24 6,656 -2.03(-1.60%)
Mar 26, 2019 126.30 127.64 126.30 127.27 23,276 +1.77(+1.41%)
Mar 25, 2019 125.71 125.88 123.94 125.50 14,062 +0.08(+0.06%)
Mar 22, 2019 128.24 128.67 125.34 125.42 25,000 -3.80(-2.94%)
Mar 21, 2019 127.44 129.26 127.44 129.22 24,505 -0.58(-0.45%)
Mar 20, 2019 130.34 130.76 129.05 129.80 9,278 -0.70(-0.54%)
Mar 19, 2019 130.33 131.06 130.33 130.50 12,842 +0.04(+0.03%)
Mar 18, 2019 131.15 131.60 129.80 130.46 21,103 -0.88(-0.67%)
Mar 15, 2019 131.17 131.55 130.60 131.34 11,100 +1.17(+0.90%)
Mar 14, 2019 131.08 131.08 129.79 130.17 21,001 -0.25(-0.19%)
Mar 13, 2019 128.91 130.66 128.91 130.42 8,901 +1.68(+1.30%)
Mar 12, 2019 127.64 129.12 127.64 128.74 14,118 +1.16(+0.91%)
Mar 11, 2019 124.99 127.60 124.99 127.58 30,028 +2.73(+2.19%)
Mar 08, 2019 124.51 124.96 123.69 124.85 34,800 -0.52(-0.41%)
Mar 07, 2019 126.13 126.21 124.81 125.37 19,025 -0.84(-0.67%)
Mar 06, 2019 128.92 128.92 126.14 126.21 14,117 -3.53(-2.72%)
Mar 05, 2019 129.71 130.93 129.71 129.74 9,132 -0.36(-0.28%)
Mar 04, 2019 132.46 132.80 129.09 130.10 8,665 -2.00(-1.51%)
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.