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, 2021 199.87 200.72 198.80 199.46 6,937 -0.18(-0.09%)
Jun 29, 2021 198.04 200.10 197.71 199.64 23,889 +1.06(+0.53%)
Jun 28, 2021 199.77 199.77 198.19 198.58 12,605 +0.75(+0.38%)
Jun 25, 2021 196.17 197.99 196.17 197.83 13,378 +1.40(+0.71%)
Jun 24, 2021 196.66 197.68 195.89 196.43 10,440 +0.66(+0.34%)
Jun 23, 2021 195.76 196.70 194.42 195.76 20,228 -0.23(-0.12%)
Jun 22, 2021 194.49 195.99 193.77 195.99 25,329 +2.32(+1.20%)
Jun 21, 2021 192.87 194.44 191.47 193.66 11,886 +1.60(+0.83%)
Jun 18, 2021 191.84 192.75 190.99 192.06 13,087 -1.20(-0.62%)
Jun 17, 2021 190.90 193.67 190.29 193.26 12,452 +2.77(+1.46%)
Jun 16, 2021 191.43 193.69 188.59 190.49 48,880 -1.89(-0.98%)
Jun 15, 2021 194.97 195.04 192.05 192.38 26,877 -3.34(-1.71%)
Jun 14, 2021 197.49 197.49 194.56 195.72 16,489 -0.80(-0.41%)
Jun 11, 2021 198.34 198.34 195.71 196.52 11,431 -2.16(-1.09%)
Jun 10, 2021 195.63 198.95 195.61 198.68 16,109 +3.06(+1.56%)
Jun 09, 2021 192.34 195.62 192.34 195.62 9,446 +4.19(+2.19%)
Jun 08, 2021 193.58 193.58 188.80 191.43 15,422 -0.53(-0.27%)
Jun 07, 2021 186.33 197.58 185.99 191.95 122,031 +6.70(+3.61%)
Jun 04, 2021 183.27 185.70 183.27 185.26 5,508 +3.12(+1.72%)
Jun 03, 2021 181.32 182.13 180.00 182.13 4,611 +0.15(+0.08%)
Jun 02, 2021 180.34 181.99 180.34 181.99 4,434 +1.50(+0.83%)
Jun 01, 2021 183.12 183.12 179.91 180.48 8,570 -1.65(-0.90%)
May 28, 2021 180.70 184.18 180.70 182.13 4,501 +1.78(+0.99%)
May 27, 2021 179.17 180.73 179.01 180.34 7,783 +0.58(+0.32%)
May 26, 2021 180.31 180.31 179.39 179.76 15,433 +0.35(+0.19%)
May 25, 2021 181.11 181.11 179.28 179.41 8,153 -0.50(-0.28%)
May 24, 2021 181.36 181.49 179.92 179.92 4,374 +0.19(+0.10%)
May 21, 2021 182.45 182.45 179.73 179.73 6,072 -1.41(-0.78%)
May 20, 2021 176.53 181.89 176.53 181.14 11,986 +4.90(+2.78%)
May 19, 2021 174.42 176.25 173.73 176.25 12,201 -0.70(-0.40%)
May 18, 2021 176.13 178.54 175.62 176.95 19,433 +0.82(+0.47%)
May 17, 2021 175.06 176.34 175.06 176.13 6,435 +0.38(+0.21%)
May 14, 2021 173.54 175.79 172.61 175.75 6,881 +3.94(+2.29%)
May 13, 2021 173.27 173.27 169.88 171.82 6,885 -0.05(-0.03%)
May 12, 2021 172.82 174.48 171.76 171.87 10,545 -2.26(-1.30%)
May 11, 2021 169.68 174.95 169.62 174.12 20,042 -0.57(-0.33%)
May 10, 2021 178.90 178.90 174.69 174.69 9,772 -2.83(-1.59%)
May 07, 2021 177.70 179.73 177.00 177.52 9,334 +1.72(+0.98%)
May 06, 2021 174.40 175.80 172.47 175.80 48,063 -1.51(-0.85%)
May 05, 2021 180.89 181.75 176.73 177.32 17,666 -1.82(-1.02%)
May 04, 2021 183.97 183.97 178.47 179.14 14,058 -6.39(-3.44%)
May 03, 2021 187.50 188.28 185.53 185.53 4,392 -1.18(-0.63%)
Apr 30, 2021 185.45 187.55 185.45 186.70 15,772 +1.06(+0.57%)
Apr 29, 2021 188.29 188.62 184.50 185.64 9,162 -1.80(-0.96%)
Apr 28, 2021 186.57 188.13 186.57 187.44 7,039 -1.67(-0.88%)
Apr 27, 2021 189.90 189.90 189.09 189.12 16,991 -0.11(-0.06%)
Apr 26, 2021 186.51 189.32 184.93 189.22 15,358 +3.34(+1.80%)
Apr 23, 2021 184.08 186.06 183.99 185.88 7,583 +1.74(+0.94%)
Apr 22, 2021 184.14 186.19 182.95 184.14 10,380 +0.15(+0.08%)
Apr 21, 2021 180.80 183.99 180.80 183.99 11,190 +2.56(+1.41%)
Apr 20, 2021 180.58 182.97 179.32 181.43 12,285 -0.21(-0.11%)
Apr 19, 2021 181.60 183.29 180.75 181.64 13,020 -2.31(-1.26%)
Apr 16, 2021 181.57 183.95 181.57 183.95 10,414 +2.51(+1.38%)
Apr 15, 2021 179.52 181.79 179.52 181.44 6,297 +3.14(+1.76%)
Apr 14, 2021 178.03 180.09 177.83 178.31 13,141 +1.56(+0.88%)
Apr 13, 2021 176.96 177.27 175.03 176.74 10,835 +3.22(+1.85%)
Apr 12, 2021 175.78 175.78 172.21 173.53 10,552 -1.45(-0.83%)
Apr 09, 2021 174.54 174.98 174.03 174.98 7,886 +0.74(+0.43%)
Apr 08, 2021 174.88 175.88 174.18 174.24 9,161 +0.56(+0.32%)
Apr 07, 2021 176.27 176.27 173.64 173.68 8,472 -3.36(-1.90%)
Apr 06, 2021 175.78 178.65 175.78 177.04 17,652 +1.31(+0.75%)
Apr 05, 2021 177.11 177.11 174.88 175.72 6,761 +0.62(+0.36%)
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.