Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Biotech ETF
(NQ:
BBH
)
180.65
-0.21 (-0.12%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.