Skip to main content

Vaneck Biotech ETF (NQ: BBH )

169.04 +2.42 (+1.45%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 164.83 166.62 163.78 166.62 8,747 +2.19(+1.33%)
Jun 18, 2024 166.45 166.45 164.43 164.43 4,153 -1.43(-0.86%)
Jun 17, 2024 166.03 166.56 165.43 165.86 7,292 -0.99(-0.59%)
Jun 14, 2024 166.41 166.85 166.02 166.85 4,077 -0.62(-0.37%)
Jun 13, 2024 167.80 167.80 167.01 167.47 7,138 -0.72(-0.43%)
Jun 12, 2024 169.07 169.07 167.49 168.19 8,932 +0.83(+0.50%)
Jun 11, 2024 167.14 167.83 166.33 167.36 8,667 -0.39(-0.23%)
Jun 10, 2024 167.63 167.77 166.81 167.75 4,831 -0.46(-0.27%)
Jun 07, 2024 168.39 168.85 167.79 168.21 3,825 -0.77(-0.45%)
Jun 06, 2024 169.47 169.77 168.94 168.97 5,509 -0.31(-0.19%)
Jun 05, 2024 166.63 169.33 166.56 169.29 3,465 +3.25(+1.96%)
Jun 04, 2024 166.44 166.44 165.91 166.04 2,501 -0.39(-0.23%)
Jun 03, 2024 165.04 167.58 165.03 166.43 2,977 +1.84(+1.12%)
May 31, 2024 163.64 165.37 163.61 164.59 3,252 +0.77(+0.47%)
May 30, 2024 162.69 163.97 161.59 163.82 3,819 +1.46(+0.90%)
May 29, 2024 162.04 162.67 161.78 162.36 5,144 -2.08(-1.26%)
May 28, 2024 167.26 167.26 163.65 164.44 8,032 -3.61(-2.15%)
May 24, 2024 167.99 168.58 167.68 168.05 3,956 +0.05(+0.03%)
May 23, 2024 168.33 169.00 167.31 168.00 6,478 -1.81(-1.07%)
May 22, 2024 169.57 170.33 169.31 169.81 7,461 +1.69(+1.01%)
May 21, 2024 167.62 168.15 167.53 168.12 3,353 -0.48(-0.28%)
May 20, 2024 167.83 168.88 167.83 168.60 3,362 +0.61(+0.36%)
May 17, 2024 167.12 167.99 167.12 167.99 3,961 -0.55(-0.33%)
May 16, 2024 168.48 168.72 167.26 168.54 4,194 -0.11(-0.07%)
May 15, 2024 167.08 169.00 167.08 168.65 7,010 +2.26(+1.36%)
May 14, 2024 165.38 166.49 165.38 166.39 15,784 +1.13(+0.69%)
May 13, 2024 164.23 165.75 164.23 165.25 4,940 +1.19(+0.73%)
May 10, 2024 165.24 165.28 163.88 164.06 3,576 -0.56(-0.34%)
May 09, 2024 163.39 164.62 163.39 164.62 2,691 +1.14(+0.70%)
May 08, 2024 163.49 164.29 163.24 163.48 3,423 -0.36(-0.22%)
May 07, 2024 164.17 164.17 163.28 163.84 10,392 +0.05(+0.03%)
May 06, 2024 164.89 164.89 162.50 163.79 6,261 -0.39(-0.24%)
May 03, 2024 164.90 164.90 163.72 164.18 4,258 +3.62(+2.25%)
May 02, 2024 160.24 161.30 158.65 160.56 4,228 +1.92(+1.21%)
May 01, 2024 156.20 160.00 155.68 158.64 4,160 +2.60(+1.67%)
Apr 30, 2024 156.70 157.27 156.04 156.04 3,300 -1.53(-0.97%)
Apr 29, 2024 155.61 157.76 155.61 157.57 2,489 +1.98(+1.27%)
Apr 26, 2024 154.55 156.17 154.55 155.59 6,398 +0.82(+0.53%)
Apr 25, 2024 156.77 156.77 153.47 154.77 53,720 -2.56(-1.63%)
Apr 24, 2024 157.46 157.87 156.96 157.33 6,140 +0.18(+0.11%)
Apr 23, 2024 154.88 157.74 154.88 157.15 6,412 +2.56(+1.66%)
Apr 22, 2024 153.19 155.26 152.79 154.59 3,558 +2.23(+1.46%)
Apr 19, 2024 151.88 152.46 151.35 152.36 6,343 +0.37(+0.24%)
Apr 18, 2024 153.28 153.28 151.80 151.99 3,572 -1.01(-0.66%)
Apr 17, 2024 154.31 154.31 152.97 153.00 9,506 -0.91(-0.59%)
Apr 16, 2024 154.62 154.83 153.81 153.91 7,063 -1.21(-0.78%)
Apr 15, 2024 157.10 157.30 154.92 155.12 8,603 -2.47(-1.57%)
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%)
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.