Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.60 -0.41 (-0.25%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.