Vaneck Biotech ETF (NQ: BBH )

206.99 USD +0.60 (+0.29%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 206.33 208.05 206.33 206.99 5,586 +0.60(+0.29%)
Jul 29, 2021 208.20 208.20 206.35 206.39 7,434 -1.41(-0.68%)
Jul 28, 2021 203.12 207.99 203.12 207.80 16,520 +6.00(+2.97%)
Jul 27, 2021 203.38 203.38 198.42 201.80 10,861 -1.60(-0.79%)
Jul 26, 2021 208.06 208.06 202.77 203.40 9,758 -4.74(-2.28%)
Jul 23, 2021 206.77 208.14 205.29 208.14 8,559 +2.33(+1.13%)
Jul 22, 2021 203.57 206.27 203.57 205.81 13,292 +2.01(+0.99%)
Jul 21, 2021 199.98 203.84 199.98 203.80 8,316 +0.93(+0.46%)
Jul 20, 2021 201.06 204.65 200.83 202.87 35,976 +1.90(+0.95%)
Jul 19, 2021 198.50 201.50 196.93 200.97 10,735 +1.89(+0.95%)
Jul 16, 2021 197.55 200.08 197.51 199.08 8,203 +2.79(+1.42%)
Jul 15, 2021 194.46 196.37 193.88 196.29 57,257 +1.04(+0.53%)
Jul 14, 2021 198.28 198.28 194.91 195.25 10,613 -1.97(-1.00%)
Jul 13, 2021 198.38 198.74 197.20 197.22 16,240 -1.70(-0.85%)
Jul 12, 2021 200.22 201.01 198.91 198.92 8,407 -1.29(-0.64%)
Jul 09, 2021 199.20 200.42 197.57 200.21 5,767 +1.62(+0.82%)
Jul 08, 2021 195.72 198.97 195.47 198.59 7,230 +0.54(+0.27%)
Jul 07, 2021 201.27 201.27 197.59 198.05 25,304 -2.82(-1.40%)
Jul 06, 2021 202.36 202.36 200.41 200.87 29,396 -2.13(-1.05%)
Jul 02, 2021 203.62 203.62 201.49 203.00 5,688 +0.31(+0.15%)
Jul 01, 2021 201.97 202.81 201.13 202.69 5,188 +1.02(+0.51%)
Jun 30, 2021 202.08 202.94 201.00 201.67 6,862 -0.18(-0.09%)
Jun 29, 2021 200.23 202.32 199.90 201.85 23,628 +1.07(+0.53%)
Jun 28, 2021 201.98 201.98 200.39 200.78 12,467 +0.76(+0.38%)
Jun 25, 2021 198.34 200.19 198.34 200.02 13,232 +1.42(+0.72%)
Jun 24, 2021 198.84 199.87 198.06 198.60 10,326 +0.67(+0.34%)
Jun 23, 2021 197.93 198.88 196.57 197.93 20,007 -0.23(-0.12%)
Jun 22, 2021 196.64 198.16 195.91 198.16 25,052 +2.35(+1.20%)
Jun 21, 2021 195.01 196.59 193.59 195.81 11,756 +1.62(+0.83%)
Jun 18, 2021 193.96 194.88 193.10 194.19 12,944 -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%)
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.