Vaneck Biotech ETF (NQ: BBH )

158.01 USD -3.09 (-1.92%)
Streaming Delayed Price Updated: 2:01 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 163.00 164.48 161.00 161.10 43,889 -2.86(-1.74%)
Jan 20, 2022 166.21 168.00 163.48 163.96 35,780 -1.06(-0.64%)
Jan 19, 2022 167.84 168.67 165.00 165.02 20,942 -2.15(-1.29%)
Jan 18, 2022 170.18 170.45 167.00 167.17 47,336 -6.45(-3.72%)
Jan 14, 2022 173.62 0 +0.31(+0.18%)
Jan 13, 2022 178.25 178.25 173.23 173.31 20,767 -5.32(-2.98%)
Jan 12, 2022 180.29 180.61 178.32 178.63 14,251 -1.63(-0.90%)
Jan 11, 2022 178.00 180.34 177.28 180.26 15,722 +1.80(+1.01%)
Jan 10, 2022 173.39 178.46 173.00 178.46 39,822 +4.03(+2.31%)
Jan 07, 2022 175.27 177.64 174.43 174.43 20,754 -1.25(-0.71%)
Jan 06, 2022 175.01 176.97 172.99 175.68 34,419 +0.13(+0.07%)
Jan 05, 2022 181.14 183.57 175.37 175.55 25,445 -6.96(-3.81%)
Jan 04, 2022 185.14 185.50 181.05 182.51 21,870 -3.98(-2.13%)
Jan 03, 2022 188.95 188.95 184.67 186.49 22,024 -2.85(-1.51%)
Dec 31, 2021 190.78 191.58 189.34 189.34 9,173 -0.98(-0.51%)
Dec 30, 2021 188.29 191.46 188.29 190.32 10,736 +0.90(+0.48%)
Dec 29, 2021 187.02 189.55 186.34 189.42 11,092 +2.05(+1.09%)
Dec 28, 2021 188.09 190.27 187.05 187.37 9,311 -0.95(-0.50%)
Dec 27, 2021 189.10 189.10 187.86 188.32 40,727 -2.10(-1.10%)
Dec 23, 2021 190.85 190.96 187.93 190.42 22,353 +0.24(+0.13%)
Dec 22, 2021 190.79 190.79 189.33 190.18 24,306 -0.41(-0.22%)
Dec 21, 2021 191.53 191.53 188.57 190.59 11,432 -0.05(-0.03%)
Dec 20, 2021 195.58 195.64 190.56 190.64 41,460 -3.79(-1.95%)
Dec 17, 2021 188.66 194.90 188.54 194.43 11,466 +3.92(+2.06%)
Dec 16, 2021 192.00 193.62 189.61 190.51 19,135 -0.93(-0.49%)
Dec 15, 2021 185.74 191.44 185.74 191.44 26,898 +4.49(+2.40%)
Dec 14, 2021 185.23 187.12 185.23 186.95 21,142 -0.42(-0.22%)
Dec 13, 2021 184.87 188.12 184.87 187.37 32,905 +2.27(+1.23%)
Dec 10, 2021 186.39 187.02 184.45 185.10 15,057 -2.86(-1.52%)
Dec 09, 2021 191.06 191.06 187.86 187.96 21,078 -3.42(-1.79%)
Dec 08, 2021 189.80 192.19 188.16 191.38 31,155 +1.47(+0.77%)
Dec 07, 2021 184.90 189.91 184.90 189.91 39,043 +7.81(+4.29%)
Dec 06, 2021 185.73 185.73 180.68 182.10 40,092 -5.26(-2.81%)
Dec 03, 2021 191.50 191.50 185.60 187.36 38,200 -2.50(-1.32%)
Dec 02, 2021 189.73 189.73 188.50 189.86 18,147 -1.07(-0.56%)
Dec 01, 2021 195.36 195.59 190.93 190.93 17,699 -4.86(-2.48%)
Nov 30, 2021 196.66 198.18 194.36 195.79 17,157 -2.69(-1.36%)
Nov 29, 2021 200.04 200.77 198.00 198.48 18,446 +1.84(+0.94%)
Nov 26, 2021 196.10 200.07 196.10 196.64 16,613 +4.23(+2.20%)
Nov 24, 2021 190.26 192.67 189.36 192.41 31,146 +0.56(+0.29%)
Nov 23, 2021 192.85 192.85 189.82 191.85 11,143 -2.19(-1.13%)
Nov 22, 2021 195.13 195.28 192.02 194.04 30,754 +0.71(+0.37%)
Nov 19, 2021 193.20 194.44 192.43 193.33 10,357 +1.52(+0.79%)
Nov 18, 2021 193.24 191.81 191.68 191.81 14,191 -0.03(-0.02%)
Nov 17, 2021 191.22 192.47 191.12 191.84 13,925 +0.10(+0.05%)
Nov 16, 2021 190.54 191.99 190.12 191.74 21,929 +1.29(+0.68%)
Nov 15, 2021 191.38 191.38 190.08 190.45 11,276 +0.42(+0.22%)
Nov 12, 2021 189.09 190.08 189.05 190.03 7,876 +1.16(+0.61%)
Nov 11, 2021 189.16 189.55 187.63 188.87 12,721 -0.03(-0.02%)
Nov 10, 2021 189.82 188.77 188.90 16,651 -2.21(-1.16%)
Nov 09, 2021 193.94 193.94 190.87 191.11 7,350 -1.68(-0.87%)
Nov 08, 2021 192.76 192.86 191.19 192.79 20,673 +1.33(+0.69%)
Nov 05, 2021 193.78 193.78 188.21 191.46 31,060 -6.92(-3.49%)
Nov 04, 2021 199.67 199.67 197.08 198.38 12,949 -4.49(-2.21%)
Nov 03, 2021 201.83 202.87 200.35 202.87 10,453 +0.94(+0.47%)
Nov 02, 2021 202.41 202.41 199.67 201.93 7,759 +0.61(+0.30%)
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.