Skip to main content

Vaneck Biotech ETF (NQ: BBH )

165.80 +3.06 (+1.88%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 163.90 166.43 162.75 165.80 10,023 +3.06(+1.88%)
Feb 29, 2024 166.72 166.72 162.74 162.74 7,641 -3.20(-1.93%)
Feb 28, 2024 166.03 166.53 165.85 165.94 3,724 -0.76(-0.46%)
Feb 27, 2024 165.86 167.16 165.22 166.70 5,403 +0.53(+0.32%)
Feb 26, 2024 166.01 166.24 165.40 166.17 6,354 +0.38(+0.23%)
Feb 23, 2024 165.92 167.00 165.47 165.79 6,021 +0.54(+0.33%)
Feb 22, 2024 162.28 165.94 162.28 165.25 6,868 +3.42(+2.11%)
Feb 21, 2024 160.60 161.83 160.60 161.83 7,486 +0.60(+0.37%)
Feb 20, 2024 161.08 162.10 160.76 161.23 5,025 -0.63(-0.39%)
Feb 16, 2024 163.07 163.07 161.76 161.86 3,974 -1.60(-0.98%)
Feb 15, 2024 162.50 163.50 162.50 163.46 5,007 +1.27(+0.78%)
Feb 14, 2024 160.08 162.19 160.08 162.19 3,091 +2.89(+1.81%)
Feb 13, 2024 159.90 160.87 158.16 159.30 9,757 -3.41(-2.10%)
Feb 12, 2024 161.92 162.71 161.54 162.71 14,556 +0.62(+0.38%)
Feb 09, 2024 162.31 162.31 161.41 162.09 8,799 -0.29(-0.18%)
Feb 08, 2024 162.18 162.62 161.46 162.38 4,853 -0.25(-0.15%)
Feb 07, 2024 165.70 165.70 162.63 162.63 3,814 -3.83(-2.30%)
Feb 06, 2024 166.01 166.46 165.49 166.46 4,945 +1.25(+0.76%)
Feb 05, 2024 164.47 165.78 164.00 165.21 5,061 -0.14(-0.08%)
Feb 02, 2024 165.87 165.87 164.74 165.35 7,842 -1.89(-1.13%)
Feb 01, 2024 165.87 167.42 165.07 167.24 3,924 +1.74(+1.05%)
Jan 31, 2024 167.50 167.50 165.50 165.50 4,222 -2.49(-1.48%)
Jan 30, 2024 167.91 168.14 166.56 167.99 19,932 -0.61(-0.36%)
Jan 29, 2024 166.28 168.60 166.28 168.60 6,358 +1.81(+1.09%)
Jan 26, 2024 167.79 167.79 166.78 166.79 11,900 -0.30(-0.18%)
Jan 25, 2024 166.63 167.57 165.90 167.09 11,119 +1.38(+0.83%)
Jan 24, 2024 167.14 167.14 165.71 165.71 3,570 -1.89(-1.13%)
Jan 23, 2024 167.24 167.60 166.34 167.60 7,066 +0.93(+0.56%)
Jan 22, 2024 166.18 166.98 166.17 166.67 12,255 -0.86(-0.51%)
Jan 19, 2024 165.85 167.53 165.05 167.53 7,401 +1.26(+0.76%)
Jan 18, 2024 166.26 166.66 164.14 166.27 15,583 +0.12(+0.07%)
Jan 17, 2024 165.98 166.15 164.86 166.15 26,510 -1.04(-0.62%)
Jan 16, 2024 168.20 167.19 166.18 167.19 15,827 -1.19(-0.71%)
Jan 12, 2024 168.71 170.16 168.12 168.38 16,466 +0.09(+0.05%)
Jan 11, 2024 167.25 168.51 166.86 168.29 12,636 -0.55(-0.33%)
Jan 10, 2024 169.30 169.65 167.57 168.84 12,495 -1.51(-0.89%)
Jan 09, 2024 169.97 171.04 169.48 170.35 11,135 -0.25(-0.15%)
Jan 08, 2024 167.05 170.60 166.57 170.60 28,331 +2.64(+1.57%)
Jan 05, 2024 167.42 168.58 166.40 167.96 14,464 -0.12(-0.07%)
Jan 04, 2024 167.35 168.43 167.14 168.08 9,640 +0.84(+0.50%)
Jan 03, 2024 168.66 169.31 167.17 167.24 7,362 -2.09(-1.23%)
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.