Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.33 -0.68 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 145.44 146.10 142.72 144.49 10,034 -0.95(-0.65%)
Jun 29, 2022 143.62 145.84 143.54 145.44 10,092 +0.91(+0.63%)
Jun 28, 2022 147.79 148.07 144.27 144.53 12,804 -3.23(-2.19%)
Jun 27, 2022 148.52 148.52 146.71 147.76 45,711 -0.43(-0.29%)
Jun 24, 2022 146.44 148.33 145.00 148.19 41,537 +3.07(+2.11%)
Jun 23, 2022 140.44 145.30 140.44 145.12 31,308 +5.37(+3.84%)
Jun 22, 2022 136.75 141.18 136.75 139.75 29,482 +1.83(+1.33%)
Jun 21, 2022 137.61 138.93 137.61 137.92 56,036 +2.31(+1.70%)
Jun 17, 2022 132.06 136.73 132.06 135.61 85,832 +4.07(+3.10%)
Jun 16, 2022 131.72 132.11 129.94 131.53 15,189 -3.23(-2.40%)
Jun 15, 2022 133.94 135.97 132.47 134.77 20,269 +2.82(+2.14%)
Jun 14, 2022 131.57 132.26 130.40 131.94 16,880 +0.64(+0.49%)
Jun 13, 2022 133.40 134.48 131.22 131.30 50,284 -5.80(-4.23%)
Jun 10, 2022 139.53 139.57 136.66 137.09 23,429 -4.37(-3.09%)
Jun 09, 2022 146.49 146.49 141.47 141.47 21,251 -5.95(-4.03%)
Jun 08, 2022 146.17 148.77 146.17 147.41 10,374 +1.24(+0.85%)
Jun 07, 2022 143.31 146.71 142.80 146.17 55,045 +2.33(+1.62%)
Jun 06, 2022 145.81 145.81 143.07 143.84 60,763 -0.61(-0.42%)
Jun 03, 2022 144.35 145.89 144.02 144.45 13,946 -1.05(-0.72%)
Jun 02, 2022 143.62 145.59 142.04 145.50 17,295 +0.59(+0.40%)
Jun 01, 2022 147.28 148.26 143.74 144.91 21,496 -1.76(-1.20%)
May 31, 2022 149.67 149.67 145.83 146.67 16,058 -3.46(-2.30%)
May 27, 2022 145.69 150.27 145.69 150.13 20,527 +5.08(+3.51%)
May 26, 2022 144.16 145.50 143.71 145.04 17,642 +1.39(+0.97%)
May 25, 2022 142.51 144.33 141.74 143.66 17,501 +0.59(+0.42%)
May 24, 2022 144.59 144.59 142.02 143.06 14,017 -2.16(-1.49%)
May 23, 2022 146.15 146.15 144.51 145.22 32,189 +0.69(+0.48%)
May 20, 2022 145.35 145.44 141.56 144.53 28,450 +0.33(+0.23%)
May 19, 2022 141.58 145.56 141.58 144.20 36,326 +2.22(+1.56%)
May 18, 2022 143.78 144.47 141.45 141.98 51,536 -3.25(-2.24%)
May 17, 2022 143.78 145.44 142.68 145.23 25,128 +3.65(+2.58%)
May 16, 2022 140.73 143.10 140.73 141.58 43,082 -0.28(-0.20%)
May 13, 2022 139.98 142.37 139.71 141.86 15,725 +4.13(+3.00%)
May 12, 2022 132.58 137.81 132.26 137.73 43,201 +4.09(+3.06%)
May 11, 2022 136.10 138.16 133.41 133.64 44,979 -4.40(-3.19%)
May 10, 2022 137.34 139.24 135.99 138.04 53,377 +2.53(+1.86%)
May 09, 2022 139.47 140.41 134.91 135.51 33,549 -5.80(-4.10%)
May 06, 2022 144.55 144.55 140.48 141.31 33,739 -4.71(-3.22%)
May 05, 2022 149.70 150.06 145.25 146.01 18,190 -5.72(-3.77%)
May 04, 2022 147.33 152.00 145.48 151.73 17,582 +3.61(+2.44%)
May 03, 2022 148.13 149.22 147.03 148.13 12,883 +0.93(+0.63%)
May 02, 2022 144.84 147.19 143.69 147.19 27,527 +2.12(+1.46%)
Apr 29, 2022 148.43 151.54 145.07 145.07 19,297 -3.04(-2.05%)
Apr 28, 2022 148.44 148.56 144.40 148.12 24,249 -0.56(-0.38%)
Apr 27, 2022 148.81 150.54 147.96 148.68 24,406 +0.09(+0.06%)
Apr 26, 2022 153.27 153.27 148.52 148.59 26,373 -5.61(-3.64%)
Apr 25, 2022 152.40 154.20 151.02 154.20 26,463 +1.28(+0.84%)
Apr 22, 2022 156.77 156.94 152.92 152.92 14,151 -3.91(-2.50%)
Apr 21, 2022 161.81 161.81 156.84 156.84 19,437 -3.69(-2.30%)
Apr 20, 2022 160.93 161.52 159.39 160.52 17,729 +0.54(+0.34%)
Apr 19, 2022 158.41 160.42 157.88 159.98 9,813 +1.27(+0.80%)
Apr 18, 2022 162.52 162.52 158.23 158.71 18,734 -4.32(-2.65%)
Apr 14, 2022 164.24 164.70 162.86 163.03 7,768 -1.87(-1.14%)
Apr 13, 2022 161.20 164.90 160.60 164.90 14,271 +4.26(+2.65%)
Apr 12, 2022 163.13 163.46 159.64 160.64 13,422 -1.46(-0.90%)
Apr 11, 2022 164.05 164.38 161.76 162.10 23,403 -3.29(-1.99%)
Apr 08, 2022 165.21 166.98 165.21 165.39 13,173 +0.26(+0.16%)
Apr 07, 2022 162.86 165.78 162.55 165.13 10,350 +2.54(+1.56%)
Apr 06, 2022 161.53 162.68 160.92 162.59 15,982 -0.63(-0.39%)
Apr 05, 2022 165.13 166.52 162.97 163.23 8,255 -2.61(-1.57%)
Apr 04, 2022 165.78 166.09 164.90 165.84 19,629 +1.39(+0.84%)
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.