Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Biotech ETF (NQ: BBH )

154.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 154.63 155.67 154.63 155.37 5,002 +1.32(+0.85%)
Jun 29, 2023 154.38 154.71 153.82 154.05 5,493 -0.28(-0.18%)
Jun 28, 2023 152.92 154.33 152.92 154.33 5,754 +0.86(+0.56%)
Jun 27, 2023 155.26 155.26 153.18 153.47 9,936 -1.97(-1.27%)
Jun 26, 2023 156.69 156.69 154.55 155.44 5,509 -0.87(-0.55%)
Jun 23, 2023 157.10 157.16 156.16 156.31 6,136 -1.90(-1.20%)
Jun 22, 2023 156.87 158.47 156.87 158.21 8,348 +0.51(+0.33%)
Jun 21, 2023 158.66 158.66 157.57 157.69 9,427 -1.32(-0.83%)
Jun 20, 2023 160.22 160.22 158.68 159.02 7,656 -1.81(-1.12%)
Jun 16, 2023 161.38 161.69 160.46 160.82 3,661 -0.16(-0.10%)
Jun 15, 2023 158.01 160.98 160.98 2,918 +2.72(+1.72%)
May 08, 2023 160.38 160.38 157.80 158.26 7,181 -1.65(-1.03%)
May 05, 2023 158.94 159.91 157.54 159.91 4,110 +1.99(+1.26%)
May 04, 2023 157.68 158.05 157.34 157.92 7,722 -0.16(-0.10%)
May 03, 2023 158.10 159.34 157.97 158.08 8,250 +0.03(+0.02%)
May 02, 2023 159.08 159.83 157.86 158.05 9,676 -1.94(-1.21%)
May 01, 2023 158.65 160.41 158.65 160.00 15,732 +0.97(+0.61%)
Apr 28, 2023 156.64 159.32 156.64 159.03 15,876 +1.51(+0.96%)
Apr 27, 2023 157.69 157.69 155.91 157.52 3,481 +0.43(+0.27%)
Apr 26, 2023 159.08 159.08 155.93 157.09 6,477 -2.65(-1.66%)
Apr 25, 2023 162.93 162.93 159.72 159.74 3,369 -3.83(-2.34%)
Apr 24, 2023 163.36 163.57 163.12 163.57 3,570 +0.02(+0.01%)
Apr 21, 2023 162.65 163.69 162.65 163.55 2,561 +1.14(+0.70%)
Apr 20, 2023 162.43 162.74 162.11 162.41 7,004 -1.38(-0.84%)
Apr 19, 2023 162.80 163.88 162.80 163.80 2,851 +0.32(+0.20%)
Apr 18, 2023 164.81 164.81 163.12 163.48 5,000 -1.25(-0.76%)
Apr 17, 2023 165.60 165.60 164.37 164.73 8,717 -0.57(-0.34%)
Apr 14, 2023 166.49 166.49 164.53 165.30 5,924 -1.34(-0.80%)
Apr 13, 2023 164.98 166.65 164.83 166.64 7,478 +2.87(+1.75%)
Apr 12, 2023 165.03 165.16 163.52 163.77 5,336 -0.10(-0.06%)
Apr 11, 2023 162.80 164.07 162.80 163.87 9,315 +0.64(+0.39%)
Apr 10, 2023 164.25 164.25 162.47 163.23 7,723 -1.20(-0.73%)
Apr 06, 2023 163.03 164.53 163.03 164.44 2,754 +2.48(+1.53%)
Apr 05, 2023 161.94 162.28 161.94 161.96 72,171 +0.87(+0.54%)
Apr 04, 2023 161.42 161.62 160.65 161.09 2,526 -0.23(-0.14%)
Apr 03, 2023 160.32 161.43 160.32 161.32 7,377 -0.06(-0.04%)
Mar 31, 2023 160.37 161.38 160.34 161.38 5,553 +2.20(+1.38%)
Mar 30, 2023 159.99 159.99 158.86 159.18 7,239 -0.06(-0.04%)
Mar 29, 2023 158.97 159.63 158.82 159.24 3,804 +1.73(+1.10%)
Mar 28, 2023 156.87 157.61 156.79 157.51 25,720 +0.39(+0.25%)
Mar 27, 2023 157.96 158.26 157.12 157.12 6,342 -0.35(-0.22%)
Mar 24, 2023 154.94 157.47 154.94 157.47 6,959 +1.49(+0.95%)
Mar 23, 2023 156.95 157.68 154.66 155.98 5,727 +1.65(+1.07%)
Mar 22, 2023 157.54 157.54 154.33 154.33 4,988 -3.15(-2.00%)
Mar 21, 2023 157.82 157.82 156.78 157.48 8,071 +0.82(+0.52%)
Mar 20, 2023 155.02 156.66 154.71 156.66 12,501 +1.89(+1.22%)
Mar 17, 2023 156.39 156.39 154.32 154.77 14,664 -2.53(-1.61%)
Mar 16, 2023 155.38 157.45 154.48 157.30 51,836 +1.25(+0.80%)
Mar 15, 2023 154.97 156.04 154.57 156.04 3,987 -0.65(-0.41%)
Mar 14, 2023 157.26 157.63 155.93 156.69 5,778 +1.47(+0.95%)
Mar 13, 2023 151.83 156.95 151.83 155.22 5,790 +4.56(+3.03%)
Mar 10, 2023 152.57 152.57 149.67 150.66 4,893 -1.94(-1.27%)
Mar 09, 2023 155.51 155.54 152.40 152.60 4,076 -2.62(-1.69%)
Mar 08, 2023 156.03 156.03 154.75 155.22 3,136 -1.07(-0.69%)
Mar 07, 2023 159.10 159.10 156.23 156.29 4,392 -2.89(-1.82%)
Mar 06, 2023 160.60 160.60 159.10 159.18 3,501 -1.53(-0.95%)
Mar 03, 2023 158.55 160.71 158.55 160.71 2,391 +2.99(+1.89%)
Mar 02, 2023 156.57 158.10 156.57 157.72 16,620 +0.74(+0.47%)
Mar 01, 2023 156.25 157.13 156.25 156.99 4,253 +1.38(+0.89%)
Feb 28, 2023 155.34 156.20 155.31 155.60 5,630 +0.13(+0.08%)
Feb 27, 2023 155.89 156.96 155.43 155.47 11,780 +1.00(+0.64%)
Feb 24, 2023 155.50 155.86 154.30 154.48 6,359 -2.92(-1.85%)
Feb 23, 2023 155.91 157.44 155.90 157.40 4,240 -0.40(-0.25%)
Feb 22, 2023 158.87 158.87 157.28 157.79 4,768 -0.83(-0.52%)
Feb 21, 2023 160.92 161.32 158.62 158.62 2,783 -3.96(-2.44%)
Feb 17, 2023 161.29 162.58 161.29 162.58 2,845 +0.15(+0.09%)
Feb 16, 2023 162.50 163.68 162.24 162.43 5,585 -1.61(-0.98%)
Feb 15, 2023 162.89 164.05 162.55 164.05 15,265 -0.14(-0.08%)
Feb 14, 2023 164.50 164.51 163.02 164.19 4,150 -0.60(-0.36%)
Feb 13, 2023 161.91 164.78 161.89 164.78 4,958 +2.77(+1.71%)
Feb 10, 2023 161.53 162.34 161.49 162.02 13,563 +0.06(+0.04%)
Feb 09, 2023 164.59 164.59 161.73 161.96 5,414 -1.42(-0.87%)
Feb 08, 2023 165.93 165.93 163.38 163.38 5,869 -3.05(-1.83%)
Feb 07, 2023 164.44 166.77 164.11 166.43 3,475 +1.11(+0.67%)
Feb 06, 2023 165.75 166.88 165.13 165.31 6,684 -1.26(-0.76%)
Feb 03, 2023 166.91 168.26 166.40 166.58 14,184 -1.09(-0.65%)
Feb 02, 2023 167.50 167.66 166.32 167.66 11,975 +0.56(+0.33%)
Feb 01, 2023 167.09 167.55 164.19 167.10 9,926 +0.10(+0.06%)
Jan 31, 2023 166.37 167.01 165.49 167.00 4,526 +1.71(+1.04%)
Jan 30, 2023 167.42 167.42 165.07 165.29 4,966 -3.03(-1.80%)
Jan 27, 2023 167.75 168.76 167.75 168.33 4,810 +0.04(+0.02%)
Jan 26, 2023 168.92 168.92 166.54 168.29 22,461 +0.82(+0.49%)
Jan 25, 2023 166.95 167.47 166.01 167.47 108,206 -0.42(-0.25%)
Jan 24, 2023 168.08 168.17 167.37 167.89 5,102 -0.87(-0.51%)
Jan 23, 2023 167.02 168.76 166.63 168.76 9,019 +2.00(+1.20%)
Jan 20, 2023 165.49 166.75 164.76 166.75 6,050 +1.55(+0.94%)
Jan 19, 2023 165.28 165.82 164.47 165.20 15,893 -1.33(-0.80%)
Jan 18, 2023 168.53 168.53 166.37 166.54 8,046 -0.76(-0.45%)
Jan 17, 2023 166.78 167.78 166.78 167.29 6,797 -0.24(-0.14%)
Jan 13, 2023 165.39 167.53 165.39 167.53 10,145 +1.44(+0.87%)
Jan 12, 2023 165.94 166.41 163.16 166.09 3,879 -0.43(-0.26%)
Jan 11, 2023 164.60 166.52 164.07 166.52 8,538 +2.27(+1.38%)
Jan 10, 2023 160.01 164.28 160.01 164.24 13,571 +3.51(+2.18%)
Jan 09, 2023 161.55 162.28 160.61 160.73 18,740 -1.17(-0.73%)
Jan 06, 2023 160.19 162.92 158.68 161.91 20,700 +2.25(+1.41%)
Jan 05, 2023 159.30 160.47 159.30 159.66 3,778 -0.71(-0.45%)
Jan 04, 2023 159.74 160.37 159.55 160.37 28,533 +2.46(+1.56%)
Jan 03, 2023 159.93 159.93 157.53 157.91 4,272 -1.12(-0.71%)
Dec 30, 2022 158.76 159.18 156.79 159.04 12,962 -0.52(-0.32%)
Dec 29, 2022 158.17 160.66 158.17 159.56 12,253 +2.97(+1.89%)
Dec 28, 2022 158.59 158.59 156.59 156.59 7,675 -1.68(-1.06%)
Dec 27, 2022 159.40 159.85 157.90 158.27 7,561 -3.17(-1.96%)
Dec 23, 2022 163.85 163.85 161.02 161.44 3,544 -2.10(-1.28%)
Dec 22, 2022 162.36 163.72 161.34 163.54 7,803 -0.01(-0.01%)
Dec 21, 2022 162.34 164.15 161.27 163.55 36,207 +2.23(+1.38%)
Dec 20, 2022 158.77 162.01 158.62 161.32 14,728 +1.60(+1.00%)
Dec 19, 2022 160.94 161.49 159.35 159.72 22,620 -3.00(-1.84%)
Dec 16, 2022 163.59 163.65 161.77 162.71 5,812 -1.55(-0.94%)
Dec 15, 2022 166.06 166.19 163.36 164.27 22,477 -2.53(-1.52%)
Dec 14, 2022 165.42 168.57 165.18 166.80 9,117 +0.53(+0.32%)
Dec 13, 2022 168.54 168.73 165.46 166.27 18,049 +3.02(+1.85%)
Dec 12, 2022 162.48 163.25 162.00 163.25 11,690 +0.17(+0.10%)
Dec 09, 2022 166.06 166.06 163.00 163.08 5,093 -3.40(-2.04%)
Dec 08, 2022 166.05 166.48 165.71 166.48 8,144 +2.39(+1.46%)
Dec 07, 2022 163.33 164.36 162.91 164.09 15,762 +1.21(+0.74%)
Dec 06, 2022 165.62 165.62 161.57 162.88 6,821 -2.10(-1.27%)
Dec 05, 2022 167.29 167.29 164.43 164.98 7,139 -3.63(-2.15%)
Dec 02, 2022 165.99 168.63 165.52 168.61 5,699 +0.67(+0.40%)
Dec 01, 2022 166.74 167.94 166.74 167.94 5,780 +1.28(+0.77%)
Nov 30, 2022 163.78 166.89 162.38 166.66 10,773 +4.46(+2.75%)
Nov 29, 2022 163.55 163.55 161.90 162.20 20,045 -0.64(-0.40%)
Nov 28, 2022 163.83 166.09 162.72 162.84 8,349 -1.10(-0.67%)
Nov 25, 2022 163.87 163.94 163.84 163.94 1,067 +0.17(+0.11%)
Nov 23, 2022 164.38 164.81 163.76 163.76 6,439 -0.42(-0.25%)
Nov 22, 2022 164.12 164.35 162.43 164.18 14,689 +0.35(+0.21%)
Nov 21, 2022 164.37 164.61 163.43 163.83 9,038 -0.39(-0.24%)
Nov 18, 2022 164.62 164.62 163.34 164.22 5,977 +0.34(+0.21%)
Nov 17, 2022 163.05 164.66 162.72 163.88 6,832 -0.87(-0.53%)
Nov 16, 2022 165.55 166.66 164.70 164.76 4,435 -0.70(-0.42%)
Nov 15, 2022 166.44 166.87 163.68 165.46 84,794 +1.06(+0.64%)
Nov 14, 2022 164.00 166.58 164.00 164.40 28,115 +0.85(+0.52%)
Nov 11, 2022 161.50 163.87 160.40 163.55 11,332 +0.26(+0.16%)
Nov 10, 2022 162.11 163.42 160.90 163.29 5,506 +4.61(+2.90%)
Nov 09, 2022 159.74 161.05 158.55 158.68 10,257 -1.15(-0.72%)
Nov 08, 2022 158.58 162.00 158.23 159.83 19,832 +1.87(+1.19%)
Nov 07, 2022 155.77 158.21 155.77 157.96 7,442 +1.74(+1.12%)
Nov 04, 2022 155.64 156.53 153.55 156.21 8,116 +1.36(+0.88%)
Nov 03, 2022 152.11 155.41 151.89 154.85 5,979 +0.66(+0.43%)
Nov 02, 2022 156.79 154.14 154.20 17,658 -2.50(-1.60%)
Nov 01, 2022 156.87 157.53 156.02 156.70 9,470 +0.87(+0.56%)
Oct 31, 2022 155.32 156.02 155.17 155.83 4,996 -0.73(-0.47%)
Oct 28, 2022 152.74 156.63 152.17 156.56 9,260 +6.01(+3.99%)
Oct 27, 2022 153.69 153.69 150.44 150.55 14,062 -2.78(-1.82%)
Oct 26, 2022 153.39 154.26 152.94 153.34 3,498 +2.66(+1.76%)
Oct 25, 2022 148.58 150.92 148.58 150.68 7,998 +2.87(+1.94%)
Oct 24, 2022 145.43 147.91 145.19 147.81 71,522 +2.56(+1.76%)
Oct 21, 2022 141.62 145.25 141.62 145.25 7,483 +4.03(+2.86%)
Oct 20, 2022 142.04 143.00 141.09 141.22 3,010 -1.32(-0.92%)
Oct 19, 2022 145.91 145.91 142.25 142.54 9,713 -4.84(-3.28%)
Oct 18, 2022 149.02 149.34 146.82 147.37 10,683 +0.06(+0.04%)
Oct 17, 2022 146.31 147.58 146.14 147.31 21,039 +3.15(+2.19%)
Oct 14, 2022 147.67 147.67 143.92 144.16 8,335 -1.59(-1.09%)
Oct 13, 2022 139.69 145.99 139.69 145.75 14,470 +3.18(+2.23%)
Oct 12, 2022 142.97 143.54 142.50 142.57 9,116 +0.98(+0.69%)
Oct 11, 2022 141.80 143.22 140.51 141.59 9,930 +0.21(+0.14%)
Oct 10, 2022 142.27 142.27 140.41 141.38 8,376 -0.42(-0.30%)
Oct 07, 2022 143.09 143.76 141.50 141.80 9,798 -4.08(-2.80%)
Oct 06, 2022 146.69 147.19 145.34 145.89 11,815 -1.24(-0.84%)
Oct 05, 2022 145.72 147.74 144.58 147.12 9,171 +0.91(+0.62%)
Oct 04, 2022 145.23 146.40 144.98 146.21 10,363 +4.08(+2.87%)
Oct 03, 2022 140.54 142.66 140.34 142.13 91,067 +2.61(+1.87%)
Sep 30, 2022 140.47 142.35 139.16 139.52 8,830 -0.72(-0.52%)
Sep 29, 2022 141.62 141.62 139.31 140.25 10,805 -2.22(-1.56%)
Sep 28, 2022 140.73 142.86 140.22 142.47 22,724 +5.84(+4.27%)
Sep 27, 2022 137.50 138.49 136.24 136.63 13,067 +1.09(+0.80%)
Sep 26, 2022 137.43 137.96 135.54 135.54 14,490 -1.91(-1.39%)
Sep 23, 2022 137.89 138.19 136.35 137.45 13,906 -1.49(-1.07%)
Sep 22, 2022 139.28 139.50 138.25 138.94 5,767 -0.94(-0.67%)
Sep 21, 2022 143.05 144.12 139.75 139.88 8,368 -2.82(-1.98%)
Sep 20, 2022 142.34 143.75 141.99 142.70 6,635 -1.10(-0.76%)
Sep 19, 2022 144.72 144.72 141.99 143.80 14,679 -1.93(-1.33%)
Sep 16, 2022 144.46 145.74 143.87 145.74 14,176 -0.55(-0.37%)
Sep 15, 2022 145.43 147.24 144.91 146.28 4,485 +0.81(+0.56%)
Sep 14, 2022 145.90 146.06 144.50 145.47 7,267 +0.29(+0.20%)
Sep 13, 2022 148.57 148.88 145.18 145.18 9,394 -7.07(-4.64%)
Sep 12, 2022 152.77 152.79 151.62 152.25 12,218 -0.84(-0.55%)
Sep 09, 2022 151.50 153.09 151.50 153.09 4,447 +2.24(+1.48%)
Sep 08, 2022 144.91 150.96 144.91 150.85 17,525 +4.43(+3.02%)
Sep 07, 2022 142.71 146.68 142.71 146.43 4,545 +4.05(+2.84%)
Sep 06, 2022 144.16 144.31 142.29 142.38 25,100 -1.69(-1.17%)
Sep 02, 2022 147.85 147.85 143.47 144.06 14,882 -2.54(-1.73%)
Sep 01, 2022 143.52 146.77 143.10 146.60 11,373 +1.92(+1.33%)
Aug 31, 2022 146.54 146.82 144.51 144.68 4,597 -0.12(-0.08%)
Aug 30, 2022 146.14 146.14 144.39 144.80 4,172 -0.89(-0.61%)
Aug 29, 2022 145.36 146.46 144.40 145.69 9,544 -0.95(-0.65%)
Aug 26, 2022 151.61 151.61 146.50 146.64 8,440 -5.12(-3.38%)
Aug 25, 2022 151.14 151.76 150.35 151.76 4,831 +0.98(+0.65%)
Aug 24, 2022 148.55 151.10 148.55 150.78 4,275 +1.56(+1.04%)
Aug 23, 2022 149.65 149.65 148.08 149.23 4,596 -0.98(-0.65%)
Aug 22, 2022 151.44 151.85 149.79 150.21 11,593 -2.66(-1.74%)
Aug 19, 2022 152.97 153.37 152.26 152.86 6,623 -1.27(-0.82%)
Aug 18, 2022 156.28 156.28 153.69 154.13 24,936 -2.22(-1.42%)
Aug 17, 2022 158.50 158.98 156.11 156.35 39,953 -3.34(-2.09%)
Aug 16, 2022 161.74 161.75 159.26 159.69 14,077 -2.36(-1.46%)
Aug 15, 2022 159.77 162.19 159.37 162.05 27,158 +3.00(+1.89%)
Aug 12, 2022 159.11 159.56 158.12 159.05 13,339 +0.16(+0.10%)
Aug 11, 2022 161.27 162.21 158.69 158.89 16,165 -1.46(-0.91%)
Aug 10, 2022 157.82 160.34 157.82 160.34 11,224 +3.76(+2.40%)
Aug 09, 2022 159.31 159.34 156.11 156.58 14,032 -3.45(-2.15%)
Aug 08, 2022 159.62 161.70 159.00 160.03 14,531 +0.39(+0.24%)
Aug 05, 2022 157.79 159.75 157.53 159.64 12,851 -0.26(-0.16%)
Aug 04, 2022 156.56 160.37 156.56 159.90 14,954 +2.12(+1.34%)
Aug 03, 2022 155.58 158.70 155.58 157.78 23,235 +6.38(+4.22%)
Aug 02, 2022 150.65 152.90 150.65 151.40 28,853 +0.18(+0.12%)
Aug 01, 2022 152.59 152.81 151.12 151.22 17,254 -1.71(-1.12%)
Jul 29, 2022 152.53 153.43 151.70 152.93 12,795 -0.19(-0.12%)
Jul 28, 2022 152.21 153.59 149.51 153.12 17,341 +0.74(+0.49%)
Jul 27, 2022 151.50 152.53 149.80 152.38 12,451 +1.28(+0.85%)
Jul 26, 2022 150.55 152.19 149.41 151.10 8,281 +0.32(+0.21%)
Jul 25, 2022 149.18 150.93 149.18 150.78 12,303 +0.57(+0.38%)
Jul 22, 2022 152.62 154.21 149.75 150.22 13,221 -2.84(-1.85%)
Jul 21, 2022 151.74 153.32 151.61 153.05 14,155 +1.35(+0.89%)
Jul 20, 2022 151.87 153.22 150.76 151.70 21,013 +0.26(+0.17%)
Jul 19, 2022 149.26 151.68 148.44 151.44 9,355 +4.12(+2.80%)
Jul 18, 2022 152.43 152.43 146.91 147.31 21,605 -3.95(-2.61%)
Jul 15, 2022 149.16 151.42 147.60 151.27 13,930 +2.98(+2.01%)
Jul 14, 2022 149.16 149.16 147.07 148.28 25,656 -2.74(-1.81%)
Jul 13, 2022 149.94 152.39 149.45 151.02 35,079 -1.00(-0.66%)
Jul 12, 2022 152.96 153.39 150.41 152.02 11,007 -1.04(-0.68%)
Jul 11, 2022 155.20 155.20 152.68 153.06 24,120 -2.54(-1.63%)
Jul 08, 2022 154.40 156.66 154.22 155.60 18,267 +0.31(+0.20%)
Jul 07, 2022 151.71 155.29 151.59 155.29 20,578 +4.19(+2.77%)
Jul 06, 2022 151.44 151.76 150.14 151.10 25,166 +0.00(+0.00%)
Jul 05, 2022 145.94 151.16 145.94 151.10 20,782 +3.35(+2.27%)
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.