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 (%)
Jan 31, 2020 132.16 132.16 129.06 130.49 15,827 -2.00(-1.51%)
Jan 30, 2020 133.03 133.64 131.97 132.49 12,245 -1.89(-1.41%)
Jan 29, 2020 134.30 134.99 134.30 134.38 4,725 +0.14(+0.10%)
Jan 28, 2020 132.91 134.29 132.91 134.25 13,208 +1.61(+1.22%)
Jan 27, 2020 132.04 133.27 131.86 132.63 27,386 -1.18(-0.88%)
Jan 24, 2020 136.65 136.65 133.20 133.81 22,218 -2.44(-1.79%)
Jan 23, 2020 136.90 137.02 135.56 136.26 15,194 -1.18(-0.86%)
Jan 22, 2020 137.03 138.38 137.03 137.43 5,522 +0.43(+0.31%)
Jan 21, 2020 138.58 138.58 137.00 137.00 37,501 -1.36(-0.98%)
Jan 17, 2020 138.68 138.78 138.05 138.37 22,320 -0.23(-0.16%)
Jan 16, 2020 138.45 139.14 138.26 138.59 9,464 +0.31(+0.22%)
Jan 15, 2020 139.45 139.82 138.29 138.29 12,844 -0.49(-0.35%)
Jan 14, 2020 136.82 138.98 136.33 138.77 15,293 +1.94(+1.42%)
Jan 13, 2020 139.67 139.67 136.13 136.83 30,578 -2.81(-2.01%)
Jan 10, 2020 140.50 140.55 139.51 139.64 5,174 -0.44(-0.31%)
Jan 09, 2020 139.16 140.08 139.16 140.08 22,474 +1.97(+1.43%)
Jan 08, 2020 137.01 138.99 137.01 138.11 23,294 +0.69(+0.50%)
Jan 07, 2020 136.88 137.68 136.87 137.42 7,544 +0.13(+0.09%)
Jan 06, 2020 135.08 137.32 135.08 137.29 15,906 +1.27(+0.94%)
Jan 03, 2020 135.27 136.81 135.27 136.02 27,291 -1.60(-1.16%)
Jan 02, 2020 138.42 138.42 136.97 137.62 15,329 +0.20(+0.15%)
Dec 31, 2019 136.70 137.42 136.70 137.42 6,188 +0.37(+0.27%)
Dec 30, 2019 138.02 138.26 136.71 137.05 24,787 -1.22(-0.88%)
Dec 27, 2019 138.76 138.76 138.07 138.28 7,203 -0.51(-0.36%)
Dec 26, 2019 139.89 139.89 138.61 138.78 9,800 -2.02(-1.43%)
Dec 24, 2019 140.37 140.80 140.37 140.80 3,348 +0.17(+0.12%)
Dec 23, 2019 140.94 140.97 139.95 140.63 12,220 +0.45(+0.32%)
Dec 20, 2019 139.64 140.30 139.26 140.19 11,299 +1.28(+0.92%)
Dec 19, 2019 138.20 139.00 138.08 138.91 8,598 +0.54(+0.39%)
Dec 18, 2019 139.13 139.13 137.81 138.37 9,947 -0.42(-0.30%)
Dec 17, 2019 140.33 140.33 138.45 138.79 8,475 -0.79(-0.57%)
Dec 16, 2019 138.87 139.97 138.87 139.58 14,348 +1.56(+1.13%)
Dec 13, 2019 137.83 139.59 137.83 138.01 26,160 +1.29(+0.94%)
Dec 12, 2019 136.71 137.96 136.71 136.73 29,862 +0.32(+0.23%)
Dec 11, 2019 137.43 137.43 136.40 136.41 6,722 -1.04(-0.76%)
Dec 10, 2019 136.37 137.81 136.33 137.45 10,005 +0.51(+0.38%)
Dec 09, 2019 138.82 139.01 136.93 136.93 22,920 -1.80(-1.30%)
Dec 06, 2019 137.68 139.10 137.68 138.73 8,652 +1.38(+1.00%)
Dec 05, 2019 137.62 137.90 135.43 137.35 15,607 -0.61(-0.45%)
Dec 04, 2019 137.80 138.49 137.72 137.97 17,078 +0.04(+0.03%)
Dec 03, 2019 136.91 137.93 136.14 137.93 8,226 +0.29(+0.21%)
Dec 02, 2019 138.20 138.76 136.95 137.63 20,410 -1.18(-0.85%)
Nov 29, 2019 138.64 138.94 138.60 138.81 2,035 +0.09(+0.06%)
Nov 27, 2019 138.14 138.88 137.98 138.72 12,520 +1.48(+1.08%)
Nov 26, 2019 137.92 138.35 137.24 137.24 18,821 -0.73(-0.53%)
Nov 25, 2019 135.85 138.01 135.85 137.97 38,064 +2.84(+2.10%)
Nov 22, 2019 134.51 135.31 134.23 135.13 6,107 +0.69(+0.51%)
Nov 21, 2019 133.78 134.55 133.18 134.44 7,433 +0.73(+0.55%)
Nov 20, 2019 132.87 134.01 132.72 133.71 13,749 +0.57(+0.43%)
Nov 19, 2019 131.92 133.31 131.92 133.13 22,835 +1.83(+1.40%)
Nov 18, 2019 130.99 131.80 130.85 131.30 13,782 -0.33(-0.25%)
Nov 15, 2019 129.90 131.93 129.90 131.63 16,185 +2.36(+1.82%)
Nov 14, 2019 129.56 129.58 128.33 129.27 23,838 -0.15(-0.11%)
Nov 13, 2019 129.05 129.92 128.97 129.42 15,088 -0.10(-0.08%)
Nov 12, 2019 128.58 129.86 128.58 129.52 9,249 +0.87(+0.68%)
Nov 11, 2019 128.99 128.99 128.37 128.64 7,396 -0.55(-0.43%)
Nov 08, 2019 125.77 129.19 125.77 129.19 15,472 +3.02(+2.39%)
Nov 07, 2019 126.51 126.78 125.97 126.18 19,596 -0.04(-0.03%)
Nov 06, 2019 126.84 126.88 126.20 126.22 6,961 -0.72(-0.56%)
Nov 05, 2019 127.71 127.78 126.89 126.93 17,307 -0.39(-0.31%)
Nov 04, 2019 128.23 128.47 127.30 127.33 30,107 -0.19(-0.15%)
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.