Skip to main content

Vaneck Biotech ETF (NQ: BBH )

169.63 -2.72 (-1.58%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 98.52 99.32 97.51 99.20 56,208 +0.88(+0.90%)
Jun 29, 2016 98.14 98.68 96.93 98.32 80,754 +1.77(+1.84%)
Jun 28, 2016 94.66 96.60 94.66 96.54 88,022 +3.27(+3.50%)
Jun 27, 2016 94.94 95.76 92.83 93.28 153,269 -2.52(-2.63%)
Jun 24, 2016 96.74 98.32 95.77 95.80 164,974 -4.68(-4.66%)
Jun 23, 2016 99.54 100.57 98.99 100.48 44,163 +1.99(+2.02%)
Jun 22, 2016 97.72 100.34 97.32 98.49 102,483 +0.87(+0.89%)
Jun 21, 2016 99.20 99.20 97.04 97.62 89,975 -1.44(-1.46%)
Jun 20, 2016 99.46 100.33 98.90 99.06 66,587 +0.67(+0.68%)
Jun 17, 2016 100.41 100.41 98.37 98.40 74,518 -1.73(-1.72%)
Jun 16, 2016 99.58 100.29 98.87 100.12 54,936 -0.16(-0.15%)
Jun 15, 2016 101.28 101.36 100.19 100.28 46,463 -0.39(-0.38%)
Jun 14, 2016 100.80 101.62 99.68 100.66 66,170 -0.47(-0.47%)
Jun 13, 2016 101.51 103.07 101.04 101.14 69,754 -1.21(-1.18%)
Jun 10, 2016 102.92 103.43 101.83 102.35 79,899 -1.93(-1.85%)
Jun 09, 2016 105.40 106.19 104.27 104.28 61,040 -1.77(-1.67%)
Jun 08, 2016 106.19 106.37 105.34 106.05 62,053 -0.10(-0.09%)
Jun 07, 2016 106.92 107.59 105.74 106.15 73,263 -2.53(-2.33%)
Jun 06, 2016 107.77 109.00 106.61 108.68 69,436 +1.10(+1.02%)
Jun 03, 2016 108.41 108.41 106.19 107.58 126,066 -1.44(-1.32%)
Jun 02, 2016 106.94 109.04 106.94 109.02 48,451 +1.68(+1.56%)
Jun 01, 2016 106.37 107.64 106.20 107.34 41,232 +0.26(+0.24%)
May 31, 2016 106.39 107.53 106.39 107.08 110,923 +1.11(+1.04%)
May 27, 2016 105.18 105.98 105.98 105.98 50,034 +0.95(+0.90%)
May 26, 2016 104.74 105.79 104.69 105.03 139,490 -0.93(-0.88%)
May 25, 2016 105.39 106.03 104.95 105.96 97,561 +1.34(+1.28%)
May 24, 2016 103.17 104.75 102.74 104.62 91,064 +2.34(+2.28%)
May 23, 2016 101.70 103.17 101.70 102.28 62,591 +0.41(+0.40%)
May 20, 2016 100.72 102.29 100.53 101.88 69,121 +1.76(+1.76%)
May 19, 2016 101.01 101.61 99.48 100.11 76,515 -1.32(-1.30%)
May 18, 2016 100.10 101.89 99.94 101.43 126,548 +0.96(+0.95%)
May 17, 2016 101.31 101.61 100.09 100.47 91,805 -1.11(-1.10%)
May 16, 2016 100.09 101.81 99.94 101.58 82,488 +1.91(+1.92%)
May 13, 2016 98.67 100.57 98.67 99.68 79,041 +0.73(+0.73%)
May 12, 2016 100.67 100.76 98.13 98.95 95,091 -1.30(-1.30%)
May 11, 2016 102.80 103.10 100.19 100.25 59,837 -2.95(-2.85%)
May 10, 2016 102.67 103.27 101.53 103.19 83,052 +0.88(+0.86%)
May 09, 2016 100.11 103.01 100.11 102.31 73,307 +2.26(+2.26%)
May 06, 2016 100.21 101.20 99.03 100.05 79,915 -0.51(-0.51%)
May 05, 2016 100.41 100.74 99.47 100.57 83,769 +0.81(+0.82%)
May 04, 2016 101.33 101.73 99.71 99.75 101,245 -2.38(-2.33%)
May 03, 2016 102.90 103.43 101.99 102.14 61,035 -1.86(-1.79%)
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.