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 (%)
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%)
Apr 01, 2021 175.56 176.16 175.08 175.10 5,156 +1.58(+0.91%)
Mar 31, 2021 170.48 174.04 170.48 173.52 4,765 +4.67(+2.76%)
Mar 30, 2021 168.28 169.86 167.45 168.85 3,526 -0.86(-0.50%)
Mar 29, 2021 170.49 170.77 168.59 169.71 6,509 -0.99(-0.58%)
Mar 26, 2021 169.73 170.70 168.55 170.70 5,763 +1.69(+1.00%)
Mar 25, 2021 168.19 169.26 166.59 169.01 11,797 -0.23(-0.14%)
Mar 24, 2021 173.30 173.39 169.24 169.24 11,573 -5.17(-2.96%)
Mar 23, 2021 179.51 179.51 174.41 174.41 15,207 -5.09(-2.84%)
Mar 22, 2021 176.86 180.28 176.86 179.50 5,369 +2.81(+1.59%)
Mar 19, 2021 174.72 176.79 174.36 176.69 10,110 +2.44(+1.40%)
Mar 18, 2021 175.57 176.71 173.89 174.25 13,151 -3.11(-1.75%)
Mar 17, 2021 175.87 177.36 174.49 177.36 4,910 +0.59(+0.34%)
Mar 16, 2021 176.82 178.75 175.12 176.76 8,383 +0.84(+0.48%)
Mar 15, 2021 172.58 175.92 172.27 175.92 10,534 +3.81(+2.21%)
Mar 12, 2021 170.43 172.11 170.02 172.11 5,257 -0.72(-0.42%)
Mar 11, 2021 171.06 172.84 170.61 172.84 5,657 +4.12(+2.44%)
Mar 10, 2021 169.66 171.91 168.58 168.72 10,416 -1.07(-0.63%)
Mar 09, 2021 168.00 170.75 168.00 169.79 12,919 +4.15(+2.51%)
Mar 08, 2021 169.57 171.18 165.64 165.64 16,941 -5.05(-2.96%)
Mar 05, 2021 166.74 170.69 161.84 170.69 32,354 +5.09(+3.08%)
Mar 04, 2021 168.43 169.71 164.56 165.60 22,483 -3.90(-2.30%)
Mar 03, 2021 173.28 174.72 169.31 169.49 12,760 -6.22(-3.54%)
Mar 02, 2021 177.60 177.74 175.71 175.71 10,300 -3.27(-1.83%)
Mar 01, 2021 179.17 179.31 177.75 178.98 9,812 +1.94(+1.10%)
Feb 26, 2021 178.11 178.11 174.82 177.04 12,436 +0.46(+0.26%)
Feb 25, 2021 181.09 181.09 176.57 176.57 10,429 -4.61(-2.54%)
Feb 24, 2021 181.15 182.31 179.93 181.18 13,523 -0.82(-0.45%)
Feb 23, 2021 178.40 182.38 177.37 182.00 39,426 -0.74(-0.41%)
Feb 22, 2021 186.15 186.15 182.71 182.75 9,565 -4.05(-2.17%)
Feb 19, 2021 188.65 188.71 186.80 186.80 27,602 -0.04(-0.02%)
Feb 18, 2021 188.31 188.31 185.64 186.84 10,305 -4.63(-2.42%)
Feb 17, 2021 186.78 191.47 186.78 191.47 19,355 +1.89(+1.00%)
Feb 16, 2021 193.43 195.12 189.23 189.58 13,113 -4.07(-2.10%)
Feb 12, 2021 191.01 194.05 191.01 193.66 9,908 +3.81(+2.01%)
Feb 11, 2021 191.70 192.47 189.85 189.85 10,291 -2.28(-1.19%)
Feb 10, 2021 192.94 192.94 189.87 192.13 6,014 +0.03(+0.02%)
Feb 09, 2021 193.58 193.58 191.98 192.10 7,091 -1.07(-0.56%)
Feb 08, 2021 192.35 194.19 192.35 193.17 13,418 +2.37(+1.24%)
Feb 05, 2021 189.79 191.17 188.61 190.80 14,357 +3.05(+1.62%)
Feb 04, 2021 186.82 187.92 186.10 187.75 10,136 +2.05(+1.10%)
Feb 03, 2021 185.95 187.02 184.45 185.70 19,829 -1.01(-0.54%)
Feb 02, 2021 187.01 187.44 185.45 186.71 10,918 -0.16(-0.08%)
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.