Skip to main content

Vaneck Biotech ETF (NQ: BBH )

147.20 -1.25 (-0.84%)
Official Closing Price Updated: 4:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 148.01 148.52 146.65 147.20 11,709 -1.25(-0.84%)
Oct 05, 2022 147.03 149.07 145.88 148.45 9,090 +0.92(+0.62%)
Oct 04, 2022 146.54 147.72 146.28 147.53 10,271 +4.12(+2.87%)
Oct 03, 2022 141.81 143.95 141.60 143.41 90,254 +2.63(+1.87%)
Sep 30, 2022 141.73 143.63 140.41 140.78 8,752 -0.73(-0.52%)
Sep 29, 2022 142.90 142.90 140.56 141.51 10,709 -2.24(-1.56%)
Sep 28, 2022 142.00 144.15 141.48 143.75 22,522 +5.89(+4.27%)
Sep 27, 2022 138.74 139.74 137.47 137.86 12,951 +1.10(+0.80%)
Sep 26, 2022 138.67 139.20 136.76 136.76 14,361 -1.93(-1.39%)
Sep 23, 2022 139.13 139.44 137.58 138.69 13,782 -1.50(-1.07%)
Sep 22, 2022 140.54 140.76 139.50 140.19 5,716 -0.94(-0.67%)
Sep 21, 2022 144.34 145.42 141.01 141.14 8,294 -2.85(-1.98%)
Sep 20, 2022 143.62 145.04 143.27 143.99 6,576 -1.11(-0.76%)
Sep 19, 2022 146.02 146.02 143.27 145.10 14,548 -1.95(-1.33%)
Sep 16, 2022 145.76 147.05 145.17 147.05 14,050 -0.55(-0.37%)
Sep 15, 2022 146.74 148.57 146.22 147.60 4,445 +0.82(+0.56%)
Sep 14, 2022 147.21 147.37 145.80 146.78 7,203 +0.29(+0.20%)
Sep 13, 2022 149.91 150.22 146.49 146.49 9,311 -7.13(-4.64%)
Sep 12, 2022 154.15 154.17 152.99 153.62 12,109 -0.84(-0.55%)
Sep 09, 2022 152.86 154.47 152.86 154.47 4,408 +2.26(+1.48%)
Sep 08, 2022 146.21 152.32 146.21 152.21 17,369 +4.47(+3.02%)
Sep 07, 2022 144.00 148.00 144.00 147.75 4,505 +4.09(+2.84%)
Sep 06, 2022 145.46 145.61 143.57 143.66 24,876 -1.70(-1.17%)
Sep 02, 2022 149.18 149.18 144.76 145.36 14,750 -2.56(-1.73%)
Sep 01, 2022 144.81 148.09 144.39 147.92 11,272 +1.94(+1.33%)
Aug 31, 2022 147.86 148.14 145.82 145.98 4,556 -0.12(-0.08%)
Aug 30, 2022 147.46 147.46 145.69 146.10 4,135 -0.90(-0.61%)
Aug 29, 2022 146.67 147.78 145.70 147.00 9,459 -0.96(-0.65%)
Aug 26, 2022 152.98 152.98 147.82 147.96 8,365 -5.17(-3.38%)
Aug 25, 2022 152.50 153.13 151.70 153.13 4,788 +0.99(+0.65%)
Aug 24, 2022 149.89 152.46 149.89 152.14 4,237 +1.57(+1.04%)
Aug 23, 2022 151.00 151.00 149.41 150.57 4,555 -0.99(-0.65%)
Aug 22, 2022 152.80 153.22 151.13 151.56 11,490 -2.68(-1.74%)
Aug 19, 2022 154.35 154.75 153.63 154.24 6,564 -1.28(-0.82%)
Aug 18, 2022 157.69 157.69 155.08 155.52 24,714 -2.24(-1.42%)
Aug 17, 2022 159.93 160.41 157.52 157.76 39,597 -3.37(-2.09%)
Aug 16, 2022 163.20 163.21 160.69 161.13 13,952 -2.38(-1.46%)
Aug 15, 2022 161.21 163.65 160.81 163.51 26,916 +3.03(+1.89%)
Aug 12, 2022 160.54 161.00 159.54 160.48 13,220 +0.16(+0.10%)
Aug 11, 2022 162.72 163.67 160.12 160.32 16,021 -1.47(-0.91%)
Aug 10, 2022 159.24 161.79 159.24 161.79 11,124 +3.80(+2.41%)
Aug 09, 2022 160.74 160.78 157.52 157.99 13,907 -3.48(-2.16%)
Aug 08, 2022 161.06 163.16 160.43 161.47 14,402 +0.39(+0.24%)
Aug 05, 2022 159.21 161.19 158.95 161.08 12,737 -0.26(-0.16%)
Aug 04, 2022 157.97 161.81 157.97 161.34 14,821 +2.14(+1.34%)
Aug 03, 2022 156.98 160.13 156.98 159.20 23,028 +6.44(+4.22%)
Aug 02, 2022 152.01 154.28 152.01 152.76 28,596 +0.18(+0.12%)
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.