Skip to main content

Vaneck Biotech ETF (NQ: BBH )

157.94 -0.20 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 158.45 158.45 156.57 157.94 5,283 -0.20(-0.13%)
Jun 08, 2023 157.40 158.28 157.40 158.14 4,494 +0.67(+0.43%)
Jun 07, 2023 157.71 158.06 157.00 157.47 6,451 -0.33(-0.21%)
Jun 06, 2023 158.51 158.51 157.70 157.80 2,823 -0.49(-0.31%)
Jun 05, 2023 157.81 158.54 157.74 158.29 6,147 +0.20(+0.13%)
Jun 02, 2023 156.41 158.09 156.41 158.09 4,694 +2.90(+1.87%)
Jun 01, 2023 154.54 155.29 154.54 155.19 4,614 +0.56(+0.36%)
May 31, 2023 154.63 155.18 153.89 154.63 5,028 -0.23(-0.15%)
May 30, 2023 155.95 155.95 154.59 154.86 4,303 -1.02(-0.65%)
May 26, 2023 155.54 155.99 155.31 155.88 3,386 +0.39(+0.25%)
May 25, 2023 157.01 157.01 154.98 155.49 4,906 -2.93(-1.85%)
May 24, 2023 159.99 159.99 158.13 158.42 5,913 -2.51(-1.56%)
May 23, 2023 160.09 162.20 160.09 160.93 7,467 +0.33(+0.21%)
May 22, 2023 160.17 160.60 160.17 160.60 4,917 +0.81(+0.51%)
May 19, 2023 158.38 159.79 158.38 159.79 4,094 +1.70(+1.08%)
May 18, 2023 158.35 158.35 156.70 158.09 6,235 -0.29(-0.18%)
May 17, 2023 158.69 158.69 156.53 158.38 3,822 +0.33(+0.21%)
May 16, 2023 160.39 160.39 157.95 158.05 7,947 -3.27(-2.03%)
May 15, 2023 159.75 161.32 159.75 161.32 6,116 +2.41(+1.52%)
May 12, 2023 159.18 159.70 158.46 158.91 5,015 -0.43(-0.27%)
May 11, 2023 159.52 159.52 157.88 159.34 6,495 -0.29(-0.18%)
May 10, 2023 159.05 159.91 158.95 159.63 5,559 +1.02(+0.64%)
May 09, 2023 158.03 158.83 158.03 158.61 7,909 -0.35(-0.22%)
May 08, 2023 161.09 161.09 158.50 158.96 7,150 -1.66(-1.03%)
May 05, 2023 159.64 160.62 158.23 160.62 4,092 +2.00(+1.26%)
May 04, 2023 158.37 158.75 158.03 158.62 7,689 -0.16(-0.10%)
May 03, 2023 158.80 160.04 158.67 158.78 8,214 +0.03(+0.02%)
May 02, 2023 159.78 160.53 158.56 158.75 9,634 -1.95(-1.21%)
May 01, 2023 159.35 161.12 159.35 160.70 15,663 +0.97(+0.61%)
Apr 28, 2023 157.33 160.02 157.33 159.73 15,807 +1.52(+0.96%)
Apr 27, 2023 158.39 158.39 156.59 158.21 3,466 +0.43(+0.27%)
Apr 26, 2023 159.78 159.78 156.62 157.78 6,449 -2.66(-1.66%)
Apr 25, 2023 163.65 163.65 160.42 160.44 3,355 -3.85(-2.34%)
Apr 24, 2023 164.08 164.29 163.83 164.29 3,555 +0.02(+0.01%)
Apr 21, 2023 163.37 164.41 163.37 164.27 2,550 +1.14(+0.70%)
Apr 20, 2023 163.15 163.46 162.82 163.13 6,974 -1.39(-0.84%)
Apr 19, 2023 163.52 164.60 163.52 164.52 2,839 +0.32(+0.19%)
Apr 18, 2023 165.54 165.54 163.84 164.20 4,979 -1.26(-0.76%)
Apr 17, 2023 166.33 166.33 165.09 165.46 8,679 -0.57(-0.34%)
Apr 14, 2023 167.22 167.22 165.25 166.03 5,899 -1.34(-0.80%)
Apr 13, 2023 165.71 167.38 165.56 167.37 7,446 +2.88(+1.75%)
Apr 12, 2023 165.76 165.89 164.24 164.49 5,313 -0.10(-0.06%)
Apr 11, 2023 163.52 164.79 163.52 164.59 9,275 +0.64(+0.39%)
Apr 10, 2023 164.97 164.97 163.19 163.95 7,690 -1.21(-0.73%)
Apr 06, 2023 163.75 165.25 163.75 165.16 2,742 +2.49(+1.53%)
Apr 05, 2023 162.65 162.99 162.65 162.67 71,855 +0.87(+0.54%)
Apr 04, 2023 162.13 162.33 161.36 161.80 2,515 -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.