Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.33 -0.68 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 164.41 164.41 162.89 162.89 3,944 -1.60(-0.97%)
Aug 30, 2023 164.25 164.50 164.07 164.50 4,007 +0.54(+0.33%)
Aug 29, 2023 162.61 163.96 162.61 163.96 5,484 +1.96(+1.21%)
Aug 28, 2023 161.85 162.75 161.82 162.00 4,824 +0.76(+0.47%)
Aug 25, 2023 160.47 161.24 159.81 161.24 3,743 +1.13(+0.71%)
Aug 24, 2023 161.33 162.34 160.10 160.10 3,432 -1.71(-1.06%)
Aug 23, 2023 161.26 161.94 161.12 161.82 4,217 +1.17(+0.73%)
Aug 22, 2023 160.66 161.00 160.55 160.65 2,769 +0.11(+0.07%)
Aug 21, 2023 158.70 160.72 158.38 160.54 40,197 +2.39(+1.51%)
Aug 18, 2023 158.32 158.53 157.98 158.15 3,409 -0.66(-0.42%)
Aug 17, 2023 160.01 160.01 158.81 158.81 6,723 -0.44(-0.28%)
Aug 16, 2023 160.35 160.43 159.25 159.25 5,542 -2.34(-1.45%)
Aug 15, 2023 161.14 161.73 160.96 161.59 2,665 +0.11(+0.07%)
Aug 14, 2023 160.56 161.64 160.56 161.48 4,364 +0.29(+0.18%)
Aug 11, 2023 160.44 161.19 160.44 161.19 3,604 +0.14(+0.09%)
Aug 10, 2023 161.41 163.09 160.63 161.05 3,671 +0.15(+0.09%)
Aug 09, 2023 160.99 161.62 160.69 160.90 10,499 +0.92(+0.57%)
Aug 08, 2023 159.32 160.09 158.87 159.99 6,968 +1.55(+0.98%)
Aug 07, 2023 157.72 158.49 157.28 158.43 62,624 -0.27(-0.17%)
Aug 04, 2023 157.78 160.08 157.78 158.70 4,262 +1.44(+0.92%)
Aug 03, 2023 157.48 157.87 157.26 157.26 3,071 +0.21(+0.14%)
Aug 02, 2023 157.99 157.99 156.77 157.04 7,028 -1.47(-0.93%)
Aug 01, 2023 159.61 159.61 157.85 158.51 3,921 -1.56(-0.98%)
Jul 31, 2023 161.40 161.40 160.00 160.07 3,456 -1.49(-0.92%)
Jul 28, 2023 161.06 161.57 160.78 161.57 4,165 +2.12(+1.33%)
Jul 27, 2023 161.41 161.41 159.45 159.45 5,798 -0.91(-0.57%)
Jul 26, 2023 159.95 160.35 159.44 160.35 1,583 -0.48(-0.30%)
Jul 25, 2023 160.35 161.44 160.35 160.83 2,619 +0.30(+0.19%)
Jul 24, 2023 161.83 162.09 160.45 160.53 5,320 -2.40(-1.47%)
Jul 21, 2023 161.65 163.10 161.37 162.93 3,478 +1.86(+1.16%)
Jul 20, 2023 160.72 162.03 160.72 161.07 4,204 +0.33(+0.20%)
Jul 19, 2023 161.53 161.74 160.74 160.74 6,696 +0.99(+0.62%)
Jul 18, 2023 159.20 160.38 158.99 159.76 9,099 +0.78(+0.49%)
Jul 17, 2023 157.87 159.45 157.87 158.98 5,599 +2.25(+1.44%)
Jul 14, 2023 156.54 156.73 156.54 156.73 2,176 -0.44(-0.28%)
Jul 13, 2023 156.85 157.30 156.82 157.17 5,931 +0.93(+0.59%)
Jul 12, 2023 155.73 157.15 155.71 156.24 6,697 +1.54(+1.00%)
Jul 11, 2023 154.73 155.00 154.22 154.70 3,519 -0.42(-0.27%)
Jul 10, 2023 151.95 155.18 151.95 155.12 4,863 +3.19(+2.10%)
Jul 07, 2023 153.81 153.81 151.87 151.93 6,145 -1.64(-1.07%)
Jul 06, 2023 154.19 154.19 152.73 153.57 5,849 -1.86(-1.20%)
Jul 05, 2023 155.21 155.84 155.10 155.44 4,790 +0.29(+0.19%)
Jul 03, 2023 155.38 155.38 154.35 155.15 3,012 -0.22(-0.14%)
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%)
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.