Skip to main content

Vaneck Biotech ETF (NQ: BBH )

167.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 111.98 112.85 111.34 111.59 14,594 +1.05(+0.95%)
Oct 30, 2018 109.25 110.68 108.92 110.54 14,836 +1.23(+1.13%)
Oct 29, 2018 111.90 112.22 107.32 109.30 14,632 -0.83(-0.75%)
Oct 26, 2018 108.07 111.03 108.07 110.14 15,538 -0.24(-0.22%)
Oct 25, 2018 108.68 111.42 107.68 110.38 22,162 +2.03(+1.88%)
Oct 24, 2018 114.98 114.98 108.31 108.34 15,097 -6.95(-6.03%)
Oct 23, 2018 114.47 116.32 112.77 115.30 10,914 -0.94(-0.81%)
Oct 22, 2018 117.68 118.14 115.75 116.24 11,797 -1.32(-1.12%)
Oct 19, 2018 119.47 119.90 117.36 117.55 7,394 -1.41(-1.18%)
Oct 18, 2018 120.31 120.48 117.94 118.96 14,567 -1.81(-1.50%)
Oct 17, 2018 120.23 120.83 119.62 120.78 5,490 +0.16(+0.13%)
Oct 16, 2018 117.61 120.67 117.61 120.61 9,531 +4.46(+3.84%)
Oct 15, 2018 116.65 117.11 115.92 116.15 13,222 -0.72(-0.61%)
Oct 12, 2018 116.90 117.31 115.17 116.87 20,574 +2.14(+1.86%)
Oct 11, 2018 116.32 117.25 113.72 114.73 24,398 -2.06(-1.77%)
Oct 10, 2018 120.29 120.45 116.80 116.80 25,206 -4.12(-3.41%)
Oct 09, 2018 120.32 121.69 120.26 120.92 12,420 +0.22(+0.18%)
Oct 08, 2018 121.17 121.71 119.66 120.71 16,862 -1.07(-0.88%)
Oct 05, 2018 122.84 123.48 120.26 121.78 24,110 -1.05(-0.86%)
Oct 04, 2018 125.64 125.64 122.45 122.84 18,287 -3.22(-2.55%)
Oct 03, 2018 126.27 126.45 125.33 126.06 37,011 +0.27(+0.22%)
Oct 02, 2018 126.31 126.43 125.43 125.78 8,772 -0.28(-0.22%)
Oct 01, 2018 127.21 127.70 126.06 126.06 16,121 -0.89(-0.70%)
Sep 28, 2018 126.61 127.43 126.51 126.95 10,608 +0.17(+0.13%)
Sep 27, 2018 125.43 127.03 125.43 126.78 18,087 +1.24(+0.99%)
Sep 26, 2018 125.88 126.70 125.43 125.54 12,203 +0.92(+0.74%)
Sep 25, 2018 124.95 125.14 124.62 124.62 4,840 +0.13(+0.11%)
Sep 24, 2018 123.33 124.49 123.33 124.49 6,337 +1.01(+0.82%)
Sep 21, 2018 124.39 124.63 123.18 123.48 18,538 -0.57(-0.46%)
Sep 20, 2018 122.63 124.16 122.63 124.05 14,929 +1.76(+1.44%)
Sep 19, 2018 121.89 122.88 121.89 122.28 7,022 -0.16(-0.13%)
Sep 18, 2018 121.01 122.72 121.01 122.44 9,063 +1.47(+1.21%)
Sep 17, 2018 121.77 121.80 120.92 120.98 10,718 -1.28(-1.05%)
Sep 14, 2018 122.83 123.30 122.01 122.26 7,394 -0.64(-0.52%)
Sep 13, 2018 122.51 122.92 122.17 122.90 16,201 +0.91(+0.75%)
Sep 12, 2018 121.73 122.10 121.15 121.99 12,869 +0.21(+0.18%)
Sep 11, 2018 121.65 121.87 121.53 121.77 10,574 -0.66(-0.54%)
Sep 10, 2018 122.14 122.45 122.09 122.43 4,704 +0.48(+0.40%)
Sep 07, 2018 122.00 122.58 121.42 121.95 21,860 -0.71(-0.58%)
Sep 06, 2018 124.01 124.01 122.27 122.66 11,511 -1.72(-1.38%)
Sep 05, 2018 124.37 125.02 124.21 124.38 7,941 -0.30(-0.24%)
Sep 04, 2018 125.43 125.43 123.28 124.67 10,433 -1.47(-1.17%)
Aug 31, 2018 126.15 126.15 126.15 0 +0.02(+0.01%)
Aug 30, 2018 126.16 126.36 125.80 126.13 17,439 +0.16(+0.13%)
Aug 29, 2018 124.18 126.10 124.18 125.97 27,234 +1.50(+1.21%)
Aug 28, 2018 124.65 124.74 124.26 124.47 9,897 +0.18(+0.14%)
Aug 27, 2018 122.28 124.42 122.16 124.29 17,572 +2.22(+1.82%)
Aug 24, 2018 121.87 122.24 121.87 122.07 6,215 +0.34(+0.28%)
Aug 23, 2018 122.59 122.59 121.31 121.73 7,494 -0.88(-0.71%)
Aug 22, 2018 121.67 122.77 121.67 122.60 10,918 +0.70(+0.57%)
Aug 21, 2018 121.61 122.12 121.26 121.90 16,933 +1.09(+0.90%)
Aug 20, 2018 121.07 121.07 120.59 120.81 10,442 +0.06(+0.05%)
Aug 17, 2018 120.43 120.97 120.07 120.75 7,501 -0.01(-0.01%)
Aug 16, 2018 119.61 120.91 119.61 120.76 11,663 +1.26(+1.05%)
Aug 15, 2018 120.30 120.44 119.41 119.50 35,920 -1.79(-1.48%)
Aug 14, 2018 121.31 121.62 121.17 121.30 11,337 +0.66(+0.55%)
Aug 13, 2018 120.53 121.10 120.17 120.63 10,853 +0.06(+0.05%)
Aug 10, 2018 120.81 121.58 120.58 120.58 6,215 -1.03(-0.84%)
Aug 09, 2018 121.36 122.22 121.12 121.60 24,923 +0.23(+0.19%)
Aug 08, 2018 121.77 121.80 121.37 121.37 7,697 -1.14(-0.93%)
Aug 07, 2018 121.63 122.65 121.63 122.51 11,747 +1.56(+1.29%)
Aug 06, 2018 121.48 121.52 120.95 120.95 6,647 -0.41(-0.34%)
Aug 03, 2018 122.06 122.06 121.33 121.36 10,501 -0.67(-0.55%)
Aug 02, 2018 120.26 122.25 120.26 122.03 11,662 +1.09(+0.90%)
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.