Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.76 -0.25 (-0.15%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 114.62 115.23 114.30 114.44 12,520 -1.45(-1.25%)
May 30, 2019 115.39 115.89 115.00 115.89 23,996 +0.61(+0.53%)
May 29, 2019 116.17 116.17 114.68 115.28 10,527 -1.94(-1.66%)
May 28, 2019 118.66 119.23 117.15 117.23 14,217 -1.15(-0.97%)
May 24, 2019 119.38 119.48 118.38 118.38 170,707 +0.28(+0.24%)
May 23, 2019 117.66 118.09 116.90 118.09 23,991 -0.90(-0.76%)
May 22, 2019 117.62 119.20 117.49 119.00 10,658 +0.68(+0.57%)
May 21, 2019 117.14 118.70 117.14 118.32 7,926 +1.74(+1.49%)
May 20, 2019 117.21 117.21 116.38 116.58 12,507 -1.35(-1.14%)
May 17, 2019 117.97 119.34 117.92 117.92 8,245 -0.94(-0.79%)
May 16, 2019 117.62 119.58 117.62 118.87 19,245 +1.50(+1.28%)
May 15, 2019 115.49 117.50 115.49 117.36 9,700 +1.27(+1.09%)
May 14, 2019 115.05 116.60 115.05 116.10 7,543 +1.49(+1.30%)
May 13, 2019 116.19 116.20 114.28 114.61 29,153 -3.90(-3.29%)
May 10, 2019 118.63 118.78 116.11 118.50 16,388 -0.84(-0.70%)
May 09, 2019 118.58 119.62 116.93 119.34 17,899 +0.34(+0.29%)
May 08, 2019 119.41 119.91 118.74 119.00 11,637 -0.65(-0.54%)
May 07, 2019 121.66 121.66 118.78 119.64 20,072 -3.27(-2.66%)
May 06, 2019 120.38 123.11 120.38 122.92 29,524 +0.27(+0.22%)
May 03, 2019 120.75 122.65 120.75 122.65 25,651 +2.02(+1.68%)
May 02, 2019 120.51 121.05 119.59 120.63 16,774 +0.57(+0.47%)
May 01, 2019 120.98 121.58 119.89 120.06 9,568 -1.05(-0.87%)
Apr 30, 2019 121.63 121.87 120.10 121.11 8,873 -0.63(-0.52%)
Apr 29, 2019 120.72 122.09 120.72 121.74 8,805 +0.56(+0.46%)
Apr 26, 2019 120.50 121.28 119.85 121.18 13,640 +0.16(+0.13%)
Apr 25, 2019 118.57 121.04 118.44 121.02 21,338 +1.72(+1.44%)
Apr 24, 2019 120.45 120.45 118.83 119.30 13,784 -1.18(-0.98%)
Apr 23, 2019 118.31 120.82 118.00 120.48 37,429 +2.65(+2.25%)
Apr 22, 2019 117.61 118.90 117.25 117.83 37,439 -0.25(-0.22%)
Apr 18, 2019 119.39 120.05 116.44 118.08 44,687 -0.89(-0.74%)
Apr 17, 2019 124.23 124.23 118.28 118.97 32,777 -5.25(-4.23%)
Apr 16, 2019 126.55 126.94 123.98 124.22 12,759 -1.38(-1.10%)
Apr 15, 2019 126.35 126.35 124.80 125.60 4,818 -0.48(-0.38%)
Apr 12, 2019 128.48 128.48 126.01 126.08 16,592 -0.83(-0.65%)
Apr 11, 2019 129.53 129.53 126.60 126.90 9,041 -2.32(-1.80%)
Apr 10, 2019 128.20 129.37 128.20 129.23 3,097 +1.48(+1.16%)
Apr 09, 2019 128.83 129.18 127.54 127.75 12,927 -1.70(-1.31%)
Apr 08, 2019 130.30 130.30 127.91 129.45 10,681 -0.41(-0.32%)
Apr 05, 2019 128.86 129.91 128.86 129.86 16,388 +2.02(+1.58%)
Apr 04, 2019 128.50 128.75 127.09 127.84 5,289 -0.65(-0.51%)
Apr 03, 2019 128.56 128.78 127.90 128.49 10,482 +0.39(+0.31%)
Apr 02, 2019 126.94 128.37 126.94 128.09 6,927 +0.98(+0.77%)
Apr 01, 2019 126.98 127.64 126.95 127.11 6,950 +0.88(+0.70%)
Mar 29, 2019 125.02 126.26 125.02 126.23 7,430 +2.50(+2.02%)
Mar 28, 2019 123.31 124.26 123.16 123.72 5,600 +0.69(+0.56%)
Mar 27, 2019 125.28 125.28 122.41 123.03 6,775 -1.99(-1.59%)
Mar 26, 2019 124.08 125.39 124.08 125.03 23,693 +1.74(+1.41%)
Mar 25, 2019 123.50 123.66 121.76 123.29 14,314 +0.08(+0.06%)
Mar 22, 2019 125.98 126.40 123.13 123.21 25,448 -3.73(-2.94%)
Mar 21, 2019 125.19 126.98 125.19 126.94 24,944 -0.57(-0.45%)
Mar 20, 2019 128.04 128.46 126.78 127.51 9,444 -0.69(-0.54%)
Mar 19, 2019 128.03 128.75 128.03 128.20 13,072 +0.04(+0.03%)
Mar 18, 2019 128.84 129.28 127.51 128.16 21,481 -0.86(-0.67%)
Mar 15, 2019 128.86 129.23 128.30 129.03 11,299 +1.15(+0.90%)
Mar 14, 2019 128.77 128.77 127.50 127.88 21,377 -0.25(-0.19%)
Mar 13, 2019 126.64 128.36 126.64 128.12 9,060 +1.65(+1.30%)
Mar 12, 2019 125.39 126.84 125.39 126.47 14,371 +1.14(+0.91%)
Mar 11, 2019 122.79 125.35 122.79 125.33 30,566 +2.68(+2.19%)
Mar 08, 2019 122.32 122.76 121.51 122.65 35,424 -0.51(-0.41%)
Mar 07, 2019 123.91 123.99 122.61 123.16 19,366 -0.83(-0.67%)
Mar 06, 2019 126.65 126.65 123.92 123.99 14,370 -3.47(-2.72%)
Mar 05, 2019 127.42 128.62 127.42 127.45 9,295 -0.35(-0.28%)
Mar 04, 2019 130.13 130.46 126.82 127.81 8,820 -1.96(-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.