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 (%)
Mar 31, 2022 162.80 162.80 160.68 160.68 18,063 -1.63(-1.00%)
Mar 30, 2022 164.00 165.21 162.00 162.31 14,070 -1.62(-0.99%)
Mar 29, 2022 160.77 164.31 160.77 163.93 8,949 +4.39(+2.75%)
Mar 28, 2022 159.28 159.54 156.77 159.54 16,165 +1.82(+1.16%)
Mar 25, 2022 160.31 160.31 156.52 157.72 11,990 -2.10(-1.31%)
Mar 24, 2022 157.95 159.90 157.87 159.82 5,587 +2.10(+1.33%)
Mar 23, 2022 161.50 161.50 157.58 157.72 12,452 -4.15(-2.57%)
Mar 22, 2022 159.36 161.99 158.13 161.87 8,448 +3.15(+1.99%)
Mar 21, 2022 160.07 160.82 157.83 158.72 10,926 -1.73(-1.08%)
Mar 18, 2022 157.43 160.47 157.43 160.45 16,496 +3.07(+1.95%)
Mar 17, 2022 153.52 157.38 153.52 157.38 27,801 +2.81(+1.81%)
Mar 16, 2022 150.00 154.70 150.00 154.58 23,750 +6.24(+4.21%)
Mar 15, 2022 148.35 148.38 146.60 148.33 29,081 +1.38(+0.94%)
Mar 14, 2022 147.78 151.60 146.49 146.96 16,440 +0.26(+0.18%)
Mar 11, 2022 150.65 151.44 146.70 146.70 19,635 -3.01(-2.01%)
Mar 10, 2022 149.34 150.05 147.31 149.71 21,924 -1.64(-1.09%)
Mar 09, 2022 150.53 151.99 150.14 151.36 20,297 +3.55(+2.40%)
Mar 08, 2022 146.53 151.61 145.57 147.81 52,207 -0.25(-0.17%)
Mar 07, 2022 149.43 151.91 147.98 148.06 22,940 -3.24(-2.14%)
Mar 04, 2022 151.28 152.74 150.83 151.30 19,937 -2.00(-1.31%)
Mar 03, 2022 156.61 156.61 152.56 153.30 15,398 -1.90(-1.23%)
Mar 02, 2022 154.25 156.00 152.36 155.20 14,880 +0.82(+0.53%)
Mar 01, 2022 155.82 157.13 153.72 154.38 17,426 -1.28(-0.82%)
Feb 28, 2022 154.13 156.00 153.71 155.66 26,481 -0.38(-0.24%)
Feb 25, 2022 154.01 156.03 154.15 156.03 24,184 +2.39(+1.55%)
Feb 24, 2022 146.48 153.65 146.48 153.65 34,547 +4.28(+2.87%)
Feb 23, 2022 153.46 153.46 149.07 149.36 37,553 -2.33(-1.54%)
Feb 22, 2022 151.98 153.60 151.02 151.69 33,529 -0.83(-0.55%)
Feb 18, 2022 152.53 0 -1.38(-0.89%)
Feb 17, 2022 156.93 156.93 153.82 153.90 12,295 -4.57(-2.88%)
Feb 16, 2022 156.56 158.98 156.29 158.47 11,587 -0.20(-0.13%)
Feb 15, 2022 158.18 159.09 156.69 158.67 40,816 +2.42(+1.55%)
Feb 14, 2022 159.14 159.18 155.60 156.25 30,066 -4.03(-2.52%)
Feb 11, 2022 162.43 163.92 160.22 160.29 34,820 -2.15(-1.32%)
Feb 10, 2022 163.21 166.56 161.53 162.44 45,861 -4.26(-2.56%)
Feb 09, 2022 164.21 167.01 164.21 166.70 22,233 +3.92(+2.41%)
Feb 08, 2022 162.16 163.55 160.70 162.78 20,929 -0.44(-0.27%)
Feb 07, 2022 162.92 164.64 162.40 163.22 36,612 +0.40(+0.24%)
Feb 04, 2022 161.51 163.98 161.51 162.82 22,821 +0.04(+0.02%)
Feb 03, 2022 163.16 162.49 162.78 12,010 -3.39(-2.04%)
Feb 02, 2022 165.25 166.45 163.96 166.17 27,031 -0.34(-0.20%)
Feb 01, 2022 164.62 166.72 163.58 166.51 32,972 +3.08(+1.89%)
Jan 31, 2022 159.78 163.60 163.43 26,642 +4.12(+2.59%)
Jan 28, 2022 153.10 159.31 152.40 159.31 42,512 +5.62(+3.66%)
Jan 27, 2022 156.91 157.47 153.59 153.69 36,852 -1.65(-1.06%)
Jan 26, 2022 158.09 160.40 154.81 155.33 56,915 -1.66(-1.05%)
Jan 25, 2022 158.32 159.91 156.23 156.99 72,891 -3.74(-2.32%)
Jan 24, 2022 157.75 160.72 152.02 160.72 71,058 +1.06(+0.66%)
Jan 21, 2022 161.54 163.01 159.56 159.66 44,284 -2.83(-1.74%)
Jan 20, 2022 164.73 166.50 162.02 162.50 36,102 -1.05(-0.64%)
Jan 19, 2022 166.34 167.16 163.53 163.55 21,130 -2.13(-1.29%)
Jan 18, 2022 168.66 168.93 165.51 165.68 47,762 -6.39(-3.72%)
Jan 14, 2022 172.07 0 +0.31(+0.18%)
Jan 13, 2022 176.66 176.66 171.68 171.76 20,954 -5.27(-2.98%)
Jan 12, 2022 178.68 179.00 176.73 177.03 14,379 -1.62(-0.90%)
Jan 11, 2022 176.41 178.74 175.70 178.65 15,863 +1.78(+1.01%)
Jan 10, 2022 171.84 176.87 171.46 176.87 40,180 +3.99(+2.31%)
Jan 07, 2022 173.71 176.05 172.87 172.87 20,940 -1.24(-0.71%)
Jan 06, 2022 173.45 175.39 171.44 174.11 34,729 +0.13(+0.07%)
Jan 05, 2022 179.52 181.93 173.80 173.98 25,674 -6.90(-3.81%)
Jan 04, 2022 183.49 183.84 179.44 180.88 22,067 -3.94(-2.13%)
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.