Skip to main content

Vaneck Biotech ETF (NQ: BBH )

149.08 +3.29 (+2.26%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 151.02 151.02 147.14 147.99 15,915 -3.49(-2.30%)
May 27, 2022 147.00 151.62 147.00 151.48 20,344 +5.13(+3.51%)
May 26, 2022 145.46 146.81 145.00 146.35 17,485 +1.40(+0.97%)
May 25, 2022 143.79 145.63 143.01 144.95 17,345 +0.60(+0.42%)
May 24, 2022 145.89 145.89 143.30 144.35 13,892 -2.18(-1.49%)
May 23, 2022 147.47 147.47 145.81 146.53 31,902 +0.70(+0.48%)
May 20, 2022 146.66 146.75 142.83 145.83 28,196 +0.33(+0.23%)
May 19, 2022 142.86 146.87 142.86 145.50 36,002 +2.24(+1.56%)
May 18, 2022 145.07 145.77 142.72 143.26 51,076 -3.28(-2.24%)
May 17, 2022 145.07 146.75 143.97 146.54 24,904 +3.68(+2.58%)
May 16, 2022 142.00 144.39 142.00 142.86 42,698 -0.28(-0.20%)
May 13, 2022 141.24 143.65 140.97 143.14 15,585 +4.17(+3.00%)
May 12, 2022 133.77 139.05 133.45 138.97 42,816 +4.13(+3.06%)
May 11, 2022 137.33 139.40 134.61 134.84 44,578 -4.44(-3.19%)
May 10, 2022 138.58 140.49 137.21 139.28 52,901 +2.55(+1.86%)
May 09, 2022 140.73 141.68 136.12 136.73 33,250 -5.85(-4.10%)
May 06, 2022 145.85 145.85 141.75 142.58 33,438 -4.75(-3.22%)
May 05, 2022 151.05 151.41 146.56 147.33 18,028 -5.77(-3.77%)
May 04, 2022 148.66 153.37 146.79 153.10 17,426 +3.64(+2.44%)
May 03, 2022 149.46 150.56 148.36 149.46 12,768 +0.94(+0.63%)
May 02, 2022 146.14 148.52 144.98 148.52 27,282 +2.14(+1.46%)
Apr 29, 2022 149.77 152.91 146.38 146.38 19,125 -3.07(-2.05%)
Apr 28, 2022 149.78 149.90 145.70 149.45 24,033 -0.57(-0.38%)
Apr 27, 2022 150.15 151.90 149.29 150.02 24,189 +0.09(+0.06%)
Apr 26, 2022 154.65 154.65 149.86 149.93 26,138 -5.66(-3.64%)
Apr 25, 2022 153.77 155.59 152.38 155.59 26,227 +1.29(+0.84%)
Apr 22, 2022 158.18 158.35 154.30 154.30 14,025 -3.95(-2.50%)
Apr 21, 2022 163.27 163.27 158.25 158.25 19,264 -3.72(-2.30%)
Apr 20, 2022 162.38 162.97 160.83 161.97 17,571 +0.55(+0.34%)
Apr 19, 2022 159.84 161.87 159.30 161.42 9,726 +1.28(+0.80%)
Apr 18, 2022 163.98 163.98 159.66 160.14 18,567 -4.36(-2.65%)
Apr 14, 2022 165.72 166.18 164.33 164.50 7,699 -1.89(-1.14%)
Apr 13, 2022 162.65 166.39 162.05 166.39 14,144 +4.30(+2.65%)
Apr 12, 2022 164.60 164.93 161.08 162.09 13,303 -1.47(-0.90%)
Apr 11, 2022 165.53 165.86 163.22 163.56 23,195 -3.32(-1.99%)
Apr 08, 2022 166.70 168.48 166.70 166.88 13,056 +0.26(+0.16%)
Apr 07, 2022 164.33 167.27 164.01 166.62 10,258 +2.56(+1.56%)
Apr 06, 2022 162.98 164.15 162.37 164.06 15,840 -0.64(-0.39%)
Apr 05, 2022 166.62 168.02 164.44 164.70 8,182 -2.63(-1.57%)
Apr 04, 2022 167.27 167.59 166.39 167.33 19,454 +1.40(+0.84%)
Apr 01, 2022 162.88 165.96 162.88 165.93 11,745 +3.80(+2.34%)
Mar 31, 2022 164.27 164.27 162.13 162.13 17,902 -1.64(-1.00%)
Mar 30, 2022 165.48 166.70 163.46 163.77 13,945 -1.64(-0.99%)
Mar 29, 2022 162.22 165.79 162.22 165.41 8,870 +4.43(+2.75%)
Mar 28, 2022 160.71 160.98 158.18 160.98 16,021 +1.84(+1.16%)
Mar 25, 2022 161.75 161.75 157.93 159.14 11,883 -2.12(-1.31%)
Mar 24, 2022 159.37 161.34 159.29 161.26 5,538 +2.12(+1.33%)
Mar 23, 2022 162.95 162.95 159.00 159.14 12,341 -4.19(-2.57%)
Mar 22, 2022 160.80 163.45 159.56 163.33 8,373 +3.18(+1.99%)
Mar 21, 2022 161.51 162.27 159.25 160.15 10,829 -1.75(-1.08%)
Mar 18, 2022 158.85 161.92 158.85 161.90 16,349 +3.10(+1.95%)
Mar 17, 2022 154.90 158.80 154.90 158.80 27,553 +2.83(+1.81%)
Mar 16, 2022 151.35 156.09 151.35 155.97 23,538 +6.30(+4.21%)
Mar 15, 2022 149.69 149.72 147.92 149.67 28,822 +1.39(+0.94%)
Mar 14, 2022 149.11 152.97 147.81 148.28 16,294 +0.26(+0.18%)
Mar 11, 2022 152.01 152.80 148.02 148.02 19,460 -3.04(-2.01%)
Mar 10, 2022 150.68 151.40 148.64 151.06 21,729 -1.66(-1.09%)
Mar 09, 2022 151.89 153.36 151.49 152.72 20,116 +3.58(+2.40%)
Mar 08, 2022 147.85 152.97 146.88 149.14 51,741 -0.25(-0.17%)
Mar 07, 2022 150.78 153.28 149.31 149.39 22,736 -3.27(-2.14%)
Mar 04, 2022 152.64 154.12 152.19 152.66 19,759 -2.02(-1.31%)
Mar 03, 2022 158.02 158.02 153.94 154.68 15,261 -1.92(-1.23%)
Mar 02, 2022 155.64 157.40 153.73 156.60 14,748 +0.83(+0.53%)
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.