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, 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 158.01 160.98 158.01 160.98 2,918 +2.27(+1.43%)
Jun 14, 2023 160.04 160.04 157.96 158.71 5,797 -0.99(-0.62%)
Jun 13, 2023 158.94 159.71 158.80 159.71 4,279 +1.36(+0.86%)
Jun 12, 2023 157.09 158.34 156.82 158.34 3,978 +1.09(+0.70%)
Jun 09, 2023 157.75 157.75 155.88 157.25 5,306 -0.20(-0.13%)
Jun 08, 2023 156.71 157.59 156.71 157.45 4,513 +0.67(+0.43%)
Jun 07, 2023 157.02 157.37 156.31 156.78 6,479 -0.33(-0.21%)
Jun 06, 2023 157.81 157.81 157.01 157.11 2,835 -0.49(-0.31%)
Jun 05, 2023 157.12 157.84 157.05 157.59 6,174 +0.20(+0.13%)
Jun 02, 2023 155.72 157.40 155.72 157.40 4,714 +2.89(+1.87%)
Jun 01, 2023 153.86 154.61 153.86 154.51 4,634 +0.56(+0.36%)
May 31, 2023 153.95 154.49 153.21 153.95 5,050 -0.23(-0.15%)
May 30, 2023 155.27 155.27 153.91 154.18 4,321 -1.02(-0.65%)
May 26, 2023 154.86 155.31 154.63 155.20 3,400 +0.39(+0.25%)
May 25, 2023 156.32 156.32 154.30 154.81 4,927 -2.92(-1.85%)
May 24, 2023 159.29 159.29 157.44 157.72 5,939 -2.50(-1.56%)
May 23, 2023 159.39 161.49 159.39 160.22 7,499 +0.33(+0.21%)
May 22, 2023 159.47 159.90 159.47 159.90 4,938 +0.81(+0.51%)
May 19, 2023 157.69 159.09 157.69 159.09 4,112 +1.69(+1.08%)
May 18, 2023 157.66 157.66 156.01 157.40 6,262 -0.29(-0.18%)
May 17, 2023 157.99 157.99 155.85 157.68 3,838 +0.33(+0.21%)
May 16, 2023 159.69 159.69 157.26 157.36 7,982 -3.26(-2.03%)
May 15, 2023 159.05 160.61 159.05 160.61 6,142 +2.40(+1.52%)
May 12, 2023 158.48 159.00 157.76 158.21 5,037 -0.43(-0.27%)
May 11, 2023 158.82 158.82 157.19 158.64 6,523 -0.29(-0.18%)
May 10, 2023 158.35 159.21 158.25 158.93 5,583 +1.02(+0.64%)
May 09, 2023 157.34 158.13 157.34 157.91 7,943 -0.35(-0.22%)
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.