Skip to main content

Vaneck Biotech ETF (NQ: BBH )

149.08 -0.94 (-0.63%)
Streaming Delayed Price Updated: 10:19 AM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 150.68 150.68 149.90 150.02 15,965 -1.38(-0.91%)
Nov 24, 2023 150.83 151.40 150.83 151.40 7,881 +0.58(+0.38%)
Nov 22, 2023 151.35 151.45 150.24 150.82 10,477 +0.83(+0.56%)
Nov 21, 2023 150.55 151.10 149.84 149.99 8,960 -1.10(-0.73%)
Nov 20, 2023 149.84 151.09 149.84 151.09 17,746 +1.38(+0.92%)
Nov 17, 2023 150.17 150.17 149.09 149.71 7,488 +0.65(+0.44%)
Nov 16, 2023 150.79 150.79 149.00 149.06 9,555 -1.47(-0.98%)
Nov 15, 2023 150.12 151.47 150.12 150.53 8,236 +0.43(+0.29%)
Nov 14, 2023 149.61 150.88 149.61 150.10 8,493 +2.81(+1.91%)
Nov 13, 2023 147.00 147.29 146.10 147.29 9,651 -0.43(-0.29%)
Nov 10, 2023 146.52 147.93 145.57 147.72 11,733 +0.90(+0.61%)
Nov 09, 2023 151.37 151.37 146.62 146.82 12,123 -4.03(-2.67%)
Nov 08, 2023 152.79 152.79 150.31 150.85 14,127 -2.16(-1.41%)
Nov 07, 2023 151.79 153.19 151.66 153.01 6,165 +0.86(+0.57%)
Nov 06, 2023 153.14 153.14 151.69 152.15 10,931 +0.40(+0.26%)
Nov 03, 2023 150.47 152.55 150.47 151.75 12,756 +3.20(+2.15%)
Nov 02, 2023 146.33 148.66 146.33 148.55 12,252 +1.95(+1.33%)
Nov 01, 2023 144.56 146.74 144.07 146.60 9,143 +2.22(+1.54%)
Oct 31, 2023 142.51 144.38 142.51 144.38 9,344 -0.14(-0.10%)
Oct 30, 2023 144.70 145.40 143.93 144.52 11,953 +0.59(+0.41%)
Oct 27, 2023 147.58 147.58 143.78 143.93 9,544 -3.48(-2.36%)
Oct 26, 2023 147.50 148.01 146.88 147.41 7,985 -0.13(-0.09%)
Oct 25, 2023 148.18 148.46 147.16 147.54 10,787 -3.23(-2.14%)
Oct 24, 2023 149.97 150.94 149.97 150.77 3,865 +1.45(+0.97%)
Oct 23, 2023 149.79 150.07 148.70 149.32 13,015 -0.63(-0.42%)
Oct 20, 2023 150.36 150.86 149.88 149.95 12,108 -0.45(-0.30%)
Oct 19, 2023 153.12 153.12 150.34 150.40 30,839 -2.74(-1.79%)
Oct 18, 2023 155.42 155.42 153.14 153.14 4,072 -3.16(-2.02%)
Oct 17, 2023 156.29 156.56 155.95 156.30 5,563 -0.56(-0.36%)
Oct 16, 2023 156.47 157.17 155.55 156.86 3,872 +0.03(+0.02%)
Oct 13, 2023 157.16 157.16 156.51 156.83 4,522 +0.38(+0.24%)
Oct 12, 2023 158.69 158.79 156.45 156.45 2,384 -2.73(-1.72%)
Oct 11, 2023 157.90 159.18 157.75 159.18 3,606 +2.23(+1.42%)
Oct 10, 2023 155.55 157.46 155.44 156.95 9,372 +1.41(+0.91%)
Oct 09, 2023 155.23 155.73 154.36 155.54 2,780 -0.61(-0.39%)
Oct 06, 2023 154.63 156.66 154.63 156.15 3,633 +1.18(+0.76%)
Oct 05, 2023 153.75 154.98 153.24 154.97 4,837 +0.97(+0.63%)
Oct 04, 2023 152.82 154.00 152.51 154.00 3,521 +1.48(+0.97%)
Oct 03, 2023 153.60 153.76 152.24 152.52 8,200 -1.89(-1.22%)
Oct 02, 2023 155.52 155.52 153.43 154.41 4,091 -1.32(-0.85%)
Sep 29, 2023 156.68 156.82 155.73 155.73 5,543 -0.16(-0.10%)
Sep 28, 2023 155.76 156.35 154.94 155.89 5,347 -0.16(-0.11%)
Sep 27, 2023 156.04 156.51 155.26 156.05 3,953 +0.83(+0.54%)
Sep 26, 2023 155.60 155.60 154.81 155.22 20,587 +0.01(+0.01%)
Sep 25, 2023 155.00 155.24 154.96 155.21 5,867 -0.48(-0.31%)
Sep 22, 2023 156.33 156.55 155.69 155.69 5,195 -0.37(-0.24%)
Sep 21, 2023 157.94 157.94 156.06 156.06 7,072 -2.59(-1.63%)
Sep 20, 2023 160.43 160.43 158.65 158.65 6,525 -1.38(-0.86%)
Sep 19, 2023 158.85 160.03 158.85 160.03 2,993 +0.99(+0.62%)
Sep 18, 2023 160.81 160.81 159.04 159.04 7,960 -1.20(-0.75%)
Sep 15, 2023 161.03 161.71 160.17 160.24 3,080 -0.96(-0.60%)
Sep 14, 2023 161.36 161.82 160.75 161.20 3,321 +0.21(+0.13%)
Sep 13, 2023 161.47 161.99 160.99 160.99 3,525 -0.17(-0.11%)
Sep 12, 2023 161.29 161.52 160.82 161.16 4,072 -0.61(-0.38%)
Sep 11, 2023 161.35 162.16 160.59 161.77 5,722 +1.65(+1.03%)
Sep 08, 2023 160.41 161.17 159.95 160.12 5,545 -0.22(-0.14%)
Sep 07, 2023 160.24 160.99 160.23 160.34 5,914 -0.49(-0.30%)
Sep 06, 2023 161.79 161.79 160.19 160.83 3,043 -1.49(-0.92%)
Sep 05, 2023 164.62 164.62 162.32 162.32 6,969 -2.59(-1.57%)
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.