Vaneck Biotech ETF (NQ: BBH )

183.04 +2.39 (+1.32%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 130.02 130.46 129.06 130.41 16,059 +0.96(+0.74%)
Sep 28, 2017 129.26 129.84 128.66 129.44 9,715 -0.01(-0.01%)
Sep 27, 2017 129.37 129.45 7,826 +0.03(+0.02%)
Sep 26, 2017 130.55 131.13 129.37 129.43 13,370 -1.30(-1.00%)
Sep 25, 2017 129.80 130.98 129.80 130.73 8,813 +0.87(+0.67%)
Sep 22, 2017 129.36 129.94 129.05 129.86 8,610 -0.06(-0.05%)
Sep 21, 2017 130.08 130.34 129.87 129.92 8,738 -0.46(-0.35%)
Sep 20, 2017 130.12 130.49 129.46 130.38 16,301 +0.87(+0.67%)
Sep 19, 2017 130.56 130.56 129.33 129.51 27,207 -0.87(-0.66%)
Sep 18, 2017 131.15 131.15 130.05 130.38 70,300 -0.16(-0.12%)
Sep 15, 2017 130.62 131.19 130.34 130.53 9,578 -0.29(-0.22%)
Sep 14, 2017 131.51 131.99 130.73 130.82 11,715 -1.07(-0.81%)
Sep 13, 2017 133.03 133.03 131.55 131.89 16,224 -0.77(-0.58%)
Sep 12, 2017 132.57 132.66 131.32 132.66 17,955 +0.57(+0.43%)
Sep 11, 2017 132.39 132.47 131.33 132.09 19,639 +0.42(+0.32%)
Sep 08, 2017 131.62 132.43 131.32 131.67 13,042 -0.62(-0.47%)
Sep 07, 2017 131.44 132.70 130.52 132.29 11,324 +0.76(+0.58%)
Sep 06, 2017 131.54 131.92 130.65 131.53 14,477 +0.37(+0.28%)
Sep 05, 2017 131.76 131.92 129.96 131.16 20,629 -1.15(-0.87%)
Sep 01, 2017 131.95 132.57 130.97 132.31 36,613 +0.84(+0.64%)
Aug 31, 2017 129.07 131.64 128.96 131.48 166,530 +3.41(+2.67%)
Aug 30, 2017 125.95 128.59 125.91 128.06 31,775 +3.14(+2.51%)
Aug 29, 2017 123.96 125.16 123.96 124.92 11,028 +0.19(+0.16%)
Aug 28, 2017 123.66 125.31 123.66 124.73 18,627 +1.25(+1.02%)
Aug 25, 2017 124.30 124.57 123.47 123.47 9,481 -0.53(-0.42%)
Aug 24, 2017 123.59 124.14 122.81 124.00 13,065 +1.06(+0.86%)
Aug 23, 2017 122.98 123.39 122.93 122.94 9,359 -0.71(-0.58%)
Aug 22, 2017 122.24 123.88 122.24 123.65 13,933 +2.15(+1.77%)
Aug 21, 2017 121.00 121.68 120.88 121.50 126,774 +0.46(+0.38%)
Aug 18, 2017 121.00 121.98 120.93 121.04 19,774 -0.44(-0.36%)
Aug 17, 2017 123.70 123.70 121.46 121.48 16,927 -2.03(-1.65%)
Aug 16, 2017 123.91 124.21 123.34 123.51 10,601 +0.19(+0.16%)
Aug 15, 2017 124.04 124.04 123.32 123.32 17,607 -0.15(-0.12%)
Aug 14, 2017 122.84 123.72 122.84 123.47 10,254 +1.14(+0.93%)
Aug 11, 2017 121.05 122.71 120.90 122.33 27,597 +0.90(+0.74%)
Aug 10, 2017 124.33 124.33 121.28 121.42 33,295 -3.69(-2.95%)
Aug 09, 2017 124.60 125.59 124.13 125.12 37,228 +0.12(+0.09%)
Aug 08, 2017 126.31 126.33 124.81 125.00 22,736 -1.57(-1.24%)
Aug 07, 2017 126.13 126.68 125.99 126.58 13,304 +0.67(+0.53%)
Aug 04, 2017 125.98 126.09 125.11 125.91 15,571 +0.08(+0.06%)
Aug 03, 2017 126.28 126.44 125.34 125.83 27,614 -0.47(-0.37%)
Aug 02, 2017 126.03 126.29 125.18 126.29 13,523 +0.72(+0.57%)
Aug 01, 2017 126.23 126.23 125.21 125.58 12,167 -0.66(-0.52%)
Jul 31, 2017 126.80 127.19 126.24 126.24 9,285 -0.63(-0.50%)
Jul 28, 2017 125.51 127.04 125.51 126.87 20,273 +0.88(+0.69%)
Jul 27, 2017 129.25 129.25 125.63 125.99 53,126 -2.08(-1.62%)
Jul 26, 2017 127.34 128.17 127.34 128.07 14,406 +0.61(+0.48%)
Jul 25, 2017 129.31 129.31 127.22 127.46 25,923 -1.40(-1.09%)
Jul 24, 2017 127.55 128.86 127.27 128.86 14,762 +1.07(+0.84%)
Jul 21, 2017 126.87 127.87 126.87 127.79 26,022 +0.89(+0.70%)
Jul 20, 2017 127.54 125.79 126.90 27,553 +1.11(+0.88%)
Jul 19, 2017 125.43 126.58 125.43 125.79 17,797 +1.86(+1.50%)
Jul 18, 2017 123.64 123.93 123.21 123.93 12,318 -0.01(-0.01%)
Jul 17, 2017 124.25 124.98 123.66 123.94 19,212 -0.47(-0.38%)
Jul 14, 2017 124.65 124.65 124.07 124.41 38,388 +0.33(+0.27%)
Jul 13, 2017 123.26 124.57 122.19 124.08 32,325 +0.88(+0.72%)
Jul 12, 2017 122.50 123.28 122.50 123.19 23,418 +0.92(+0.76%)
Jul 11, 2017 121.81 122.54 121.56 122.27 15,688 +0.46(+0.38%)
Jul 10, 2017 122.32 122.32 121.41 121.81 12,191 -0.63(-0.52%)
Jul 07, 2017 122.39 122.92 122.18 122.44 18,470 +0.59(+0.49%)
Jul 06, 2017 122.84 122.84 121.54 121.85 11,261 -2.05(-1.66%)
Jul 05, 2017 122.01 124.14 122.01 123.90 18,578 +1.54(+1.26%)
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.