Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.62 -0.39 (-0.23%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 93.77 94.53 92.81 94.42 59,054 +0.84(+0.90%)
Jun 29, 2016 93.41 93.92 92.26 93.58 84,843 +1.69(+1.84%)
Jun 28, 2016 90.10 91.95 90.10 91.89 92,479 +3.11(+3.50%)
Jun 27, 2016 90.36 91.14 88.36 88.78 161,031 -2.40(-2.63%)
Jun 24, 2016 92.08 93.58 91.15 91.18 173,329 -4.46(-4.66%)
Jun 23, 2016 94.74 95.72 94.22 95.64 46,400 +1.89(+2.02%)
Jun 22, 2016 93.01 95.51 92.63 93.75 107,673 +0.83(+0.89%)
Jun 21, 2016 94.42 94.42 92.36 92.92 94,532 -1.37(-1.46%)
Jun 20, 2016 94.67 95.49 94.13 94.29 69,959 +0.64(+0.68%)
Jun 17, 2016 95.57 95.57 93.63 93.65 78,292 -1.64(-1.72%)
Jun 16, 2016 94.78 95.45 94.11 95.30 57,718 -0.15(-0.15%)
Jun 15, 2016 96.40 96.48 95.36 95.44 48,816 -0.37(-0.39%)
Jun 14, 2016 95.94 96.73 94.87 95.81 69,521 -0.45(-0.47%)
Jun 13, 2016 96.61 98.10 96.17 96.26 73,287 -1.15(-1.18%)
Jun 10, 2016 97.96 98.44 96.92 97.42 83,946 -1.84(-1.85%)
Jun 09, 2016 100.32 101.07 99.24 99.25 64,131 -1.69(-1.67%)
Jun 08, 2016 101.07 101.25 100.26 100.94 65,196 -0.09(-0.09%)
Jun 07, 2016 101.76 102.41 100.65 101.03 76,973 -2.41(-2.33%)
Jun 06, 2016 102.58 103.75 101.47 103.44 72,953 +1.04(+1.02%)
Jun 03, 2016 103.18 103.18 101.07 102.40 132,450 -1.37(-1.32%)
Jun 02, 2016 101.78 103.78 101.78 103.77 50,905 +1.60(+1.56%)
Jun 01, 2016 101.25 102.45 101.08 102.17 43,321 +0.25(+0.24%)
May 31, 2016 101.27 102.34 101.27 101.92 116,541 +1.05(+1.04%)
May 27, 2016 100.11 100.87 100.87 100.87 52,568 +0.90(+0.90%)
May 26, 2016 99.69 100.69 99.64 99.96 146,555 -0.89(-0.88%)
May 25, 2016 100.31 100.91 99.89 100.85 102,502 +1.27(+1.28%)
May 24, 2016 98.19 99.71 97.79 99.58 95,676 +2.22(+2.28%)
May 23, 2016 96.80 98.19 96.80 97.35 65,761 +0.39(+0.40%)
May 20, 2016 95.87 97.36 95.68 96.97 72,621 +1.68(+1.76%)
May 19, 2016 96.14 96.72 94.69 95.29 80,390 -1.25(-1.30%)
May 18, 2016 95.28 96.97 95.12 96.54 132,957 +0.91(+0.96%)
May 17, 2016 96.43 96.71 95.27 95.63 96,454 -1.06(-1.10%)
May 16, 2016 95.27 96.90 95.12 96.69 86,665 +1.82(+1.92%)
May 13, 2016 93.91 95.72 93.91 94.87 83,044 +0.69(+0.73%)
May 12, 2016 95.82 95.90 93.40 94.18 99,907 -1.24(-1.30%)
May 11, 2016 97.84 98.13 95.36 95.42 62,867 -2.80(-2.86%)
May 10, 2016 97.72 98.29 96.63 98.22 87,258 +0.84(+0.86%)
May 09, 2016 95.29 98.04 95.29 97.38 77,020 +2.15(+2.26%)
May 06, 2016 95.38 96.32 94.25 95.23 83,962 -0.49(-0.51%)
May 05, 2016 95.57 95.89 94.68 95.72 88,012 +0.77(+0.82%)
May 04, 2016 96.45 96.83 94.91 94.94 106,373 -2.27(-2.33%)
May 03, 2016 97.94 98.44 97.08 97.21 64,126 -1.77(-1.79%)
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.