Skip to main content

Vaneck Biotech ETF (NQ: BBH )

157.59 -2.29 (-1.43%)
Official Closing Price Updated: 4:15 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 158.78 159.00 157.06 157.59 4,155 -2.29(-1.43%)
Apr 11, 2024 161.28 161.28 159.02 159.88 22,967 -0.10(-0.06%)
Apr 10, 2024 160.54 160.54 159.45 159.98 5,479 -2.92(-1.79%)
Apr 09, 2024 161.37 162.90 161.37 162.90 4,192 +1.99(+1.24%)
Apr 08, 2024 160.14 161.07 160.14 160.91 15,399 +0.32(+0.20%)
Apr 05, 2024 159.25 161.21 159.25 160.59 15,752 +1.04(+0.65%)
Apr 04, 2024 162.71 162.84 159.52 159.55 4,502 -2.30(-1.42%)
Apr 03, 2024 162.56 162.83 161.67 161.85 12,027 -1.17(-0.72%)
Apr 02, 2024 165.13 165.13 162.91 163.02 4,530 -3.06(-1.84%)
Apr 01, 2024 165.55 166.16 164.54 166.08 6,504 -0.25(-0.15%)
Mar 28, 2024 166.68 167.11 166.33 166.33 8,849 -0.68(-0.41%)
Mar 27, 2024 166.04 167.01 165.31 167.01 7,375 +1.88(+1.14%)
Mar 26, 2024 165.88 165.92 165.13 165.13 15,343 -0.10(-0.06%)
Mar 25, 2024 164.71 165.47 164.70 165.23 14,670 +0.04(+0.02%)
Mar 22, 2024 165.92 165.92 164.73 165.19 4,749 -0.75(-0.45%)
Mar 21, 2024 166.12 167.14 165.94 165.94 5,011 +1.52(+0.92%)
Mar 20, 2024 162.48 164.42 162.48 164.42 2,445 -0.02(-0.01%)
Mar 19, 2024 163.65 164.52 163.65 164.44 7,272 +1.06(+0.65%)
Mar 18, 2024 163.79 164.46 163.30 163.38 2,757 +0.20(+0.13%)
Mar 15, 2024 163.46 163.94 163.18 163.18 2,754 -0.49(-0.30%)
Mar 14, 2024 164.83 164.83 162.77 163.67 4,493 -2.27(-1.37%)
Mar 13, 2024 166.73 167.61 165.94 165.94 5,275 -0.49(-0.29%)
Mar 12, 2024 167.36 167.36 166.06 166.43 5,041 -0.47(-0.28%)
Mar 11, 2024 165.54 167.48 165.54 166.90 5,754 +1.49(+0.90%)
Mar 08, 2024 165.43 166.66 165.22 165.41 3,649 +0.54(+0.33%)
Mar 07, 2024 164.53 165.17 164.29 164.87 5,503 +0.82(+0.50%)
Mar 06, 2024 164.12 164.92 164.01 164.05 4,991 +0.31(+0.19%)
Mar 05, 2024 164.72 165.30 163.36 163.74 10,227 -1.26(-0.76%)
Mar 04, 2024 165.80 165.80 164.94 165.00 3,965 -0.80(-0.48%)
Mar 01, 2024 163.90 166.43 162.75 165.80 10,023 +3.06(+1.88%)
Feb 29, 2024 166.72 166.72 162.74 162.74 7,641 -3.20(-1.93%)
Feb 28, 2024 166.03 166.53 165.85 165.94 3,724 -0.76(-0.46%)
Feb 27, 2024 165.86 167.16 165.22 166.70 5,403 +0.53(+0.32%)
Feb 26, 2024 166.01 166.24 165.40 166.17 6,354 +0.38(+0.23%)
Feb 23, 2024 165.92 167.00 165.47 165.79 6,021 +0.54(+0.33%)
Feb 22, 2024 162.28 165.94 162.28 165.25 6,868 +3.42(+2.11%)
Feb 21, 2024 160.60 161.83 160.60 161.83 7,486 +0.60(+0.37%)
Feb 20, 2024 161.08 162.10 160.76 161.23 5,025 -0.63(-0.39%)
Feb 16, 2024 163.07 163.07 161.76 161.86 3,974 -1.60(-0.98%)
Feb 15, 2024 162.50 163.50 162.50 163.46 5,007 +1.27(+0.78%)
Feb 14, 2024 160.08 162.19 160.08 162.19 3,091 +2.89(+1.81%)
Feb 13, 2024 159.90 160.87 158.16 159.30 9,757 -3.41(-2.10%)
Feb 12, 2024 161.92 162.71 161.54 162.71 14,556 +0.62(+0.38%)
Feb 09, 2024 162.31 162.31 161.41 162.09 8,799 -0.29(-0.18%)
Feb 08, 2024 162.18 162.62 161.46 162.38 4,853 -0.25(-0.15%)
Feb 07, 2024 165.70 165.70 162.63 162.63 3,814 -3.83(-2.30%)
Feb 06, 2024 166.01 166.46 165.49 166.46 4,945 +1.25(+0.76%)
Feb 05, 2024 164.47 165.78 164.00 165.21 5,061 -0.14(-0.08%)
Feb 02, 2024 165.87 165.87 164.74 165.35 7,842 -1.89(-1.13%)
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.