Biotech Vaneck ETF (NQ: BBH )

194.19 USD -1.21 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 193.96 194.88 193.10 194.19 12,941 -1.21(-0.62%)
Jun 17, 2021 193.01 195.82 192.40 195.40 12,316 +2.80(+1.46%)
Jun 16, 2021 193.55 195.84 190.68 192.60 48,345 -1.91(-0.98%)
Jun 15, 2021 197.13 197.20 194.18 194.51 26,583 -3.38(-1.71%)
Jun 14, 2021 199.68 199.68 196.71 197.89 16,309 -0.81(-0.41%)
Jun 11, 2021 200.54 200.54 197.88 198.70 11,306 -2.18(-1.09%)
Jun 10, 2021 197.80 201.15 197.78 200.88 15,933 +3.09(+1.56%)
Jun 09, 2021 194.47 197.79 194.47 197.79 9,343 +4.24(+2.19%)
Jun 08, 2021 195.72 195.72 190.89 193.55 15,254 -0.53(-0.27%)
Jun 07, 2021 188.39 199.77 188.05 194.08 120,695 +6.77(+3.61%)
Jun 04, 2021 185.30 187.76 185.30 187.31 5,448 +3.16(+1.72%)
Jun 03, 2021 183.33 184.15 181.99 184.15 4,561 +0.15(+0.08%)
Jun 02, 2021 182.34 184.00 182.34 184.00 4,386 +1.52(+0.83%)
Jun 01, 2021 185.15 185.15 181.90 182.48 8,477 -1.67(-0.90%)
May 28, 2021 182.70 186.22 182.70 184.15 4,452 +1.81(+0.99%)
May 27, 2021 181.15 182.73 180.99 182.34 7,698 +0.59(+0.32%)
May 26, 2021 182.30 182.30 181.38 181.75 15,264 +0.35(+0.19%)
May 25, 2021 183.12 183.12 181.27 181.40 8,064 -0.51(-0.28%)
May 24, 2021 183.37 183.50 181.91 181.91 4,327 +0.19(+0.10%)
May 21, 2021 184.47 184.47 181.72 181.72 6,006 -1.43(-0.78%)
May 20, 2021 178.48 183.90 178.48 183.15 11,855 +4.95(+2.78%)
May 19, 2021 176.35 178.20 175.65 178.20 12,068 -0.71(-0.40%)
May 18, 2021 178.08 180.52 177.56 178.91 19,221 +0.83(+0.47%)
May 17, 2021 177.00 178.29 177.00 178.08 6,365 +0.38(+0.21%)
May 14, 2021 175.46 177.74 174.52 177.70 6,806 +3.98(+2.29%)
May 13, 2021 175.19 175.19 171.76 173.72 6,810 -0.05(-0.03%)
May 12, 2021 174.73 176.41 173.66 173.77 10,430 -2.28(-1.30%)
May 11, 2021 171.56 176.89 171.50 176.05 19,823 -0.58(-0.33%)
May 10, 2021 180.88 180.88 176.63 176.63 9,665 -2.86(-1.59%)
May 07, 2021 179.67 181.72 178.96 179.49 9,232 +1.74(+0.98%)
May 06, 2021 176.33 177.75 174.38 177.75 47,537 -1.53(-0.85%)
May 05, 2021 182.89 183.76 178.69 179.28 17,473 -1.84(-1.02%)
May 04, 2021 186.01 186.01 180.45 181.12 13,905 -6.46(-3.44%)
May 03, 2021 189.58 190.37 187.58 187.58 4,344 -1.19(-0.63%)
Apr 30, 2021 187.50 189.63 187.50 188.77 15,600 +1.07(+0.57%)
Apr 29, 2021 190.38 190.71 186.54 187.70 9,062 -1.82(-0.96%)
Apr 28, 2021 188.64 190.21 188.64 189.52 6,962 -1.69(-0.88%)
Apr 27, 2021 192.00 192.00 191.19 191.21 16,805 -0.11(-0.06%)
Apr 26, 2021 188.58 191.42 186.98 191.32 15,190 +3.38(+1.80%)
Apr 23, 2021 186.12 188.12 186.03 187.94 7,500 +1.76(+0.95%)
Apr 22, 2021 186.18 188.26 184.97 186.18 10,267 +0.15(+0.08%)
Apr 21, 2021 182.80 186.03 182.80 186.03 11,068 +2.59(+1.41%)
Apr 20, 2021 182.58 185.00 181.31 183.44 12,151 -0.21(-0.11%)
Apr 19, 2021 183.61 185.32 182.75 183.65 12,878 -2.34(-1.26%)
Apr 16, 2021 183.58 185.99 183.58 185.99 10,300 +2.54(+1.38%)
Apr 15, 2021 181.51 183.80 181.51 183.45 6,229 +3.17(+1.76%)
Apr 14, 2021 180.00 182.09 179.80 180.28 12,998 +1.58(+0.88%)
Apr 13, 2021 178.92 179.24 176.97 178.70 10,717 +3.25(+1.85%)
Apr 12, 2021 177.73 177.73 174.12 175.45 10,437 -1.47(-0.83%)
Apr 09, 2021 176.47 176.92 175.96 176.92 7,800 +0.75(+0.43%)
Apr 08, 2021 176.82 177.83 176.11 176.17 9,061 +0.57(+0.32%)
Apr 07, 2021 178.22 178.22 175.57 175.60 8,380 -3.40(-1.90%)
Apr 06, 2021 177.73 180.63 177.73 179.00 17,459 +1.33(+0.75%)
Apr 05, 2021 179.07 179.07 176.82 177.67 6,687 +0.63(+0.36%)
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.