Vaneck Biotech ETF (NQ: BBH )

216.75 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 215.37 216.75 214.03 216.75 11,643 +1.47(+0.68%)
Sep 15, 2021 212.70 215.28 212.70 215.28 10,003 +3.04(+1.43%)
Sep 14, 2021 213.35 214.40 212.00 212.24 8,571 +0.07(+0.03%)
Sep 13, 2021 217.93 217.93 211.48 212.17 59,895 -4.45(-2.05%)
Sep 10, 2021 219.00 219.00 216.62 216.62 13,175 -1.38(-0.63%)
Sep 09, 2021 218.54 219.75 217.65 218.00 11,325 +0.82(+0.38%)
Sep 08, 2021 219.17 219.17 216.49 217.18 22,368 -2.60(-1.18%)
Sep 07, 2021 219.28 219.80 217.86 219.78 9,543 -0.23(-0.10%)
Sep 03, 2021 219.01 220.01 218.04 220.01 6,124 +0.07(+0.03%)
Sep 02, 2021 219.39 219.94 218.52 219.94 9,346 +1.99(+0.91%)
Sep 01, 2021 216.64 218.54 216.01 217.95 8,963 +1.83(+0.85%)
Aug 31, 2021 216.74 216.78 214.76 216.12 9,682 +0.27(+0.13%)
Aug 30, 2021 214.97 217.51 214.14 215.85 16,456 +0.90(+0.42%)
Aug 27, 2021 214.57 217.18 214.57 214.95 7,726 -0.52(-0.24%)
Aug 26, 2021 216.86 218.12 214.62 215.47 8,032 -1.61(-0.74%)
Aug 25, 2021 214.37 217.08 214.37 217.08 9,777 +1.54(+0.71%)
Aug 24, 2021 216.18 216.18 213.49 215.54 18,083 -0.25(-0.12%)
Aug 23, 2021 212.95 215.79 212.14 215.79 8,628 +6.09(+2.90%)
Aug 20, 2021 208.86 210.47 208.86 209.70 9,755 +2.75(+1.33%)
Aug 19, 2021 209.22 210.30 206.76 206.95 17,374 -4.96(-2.34%)
Aug 18, 2021 214.75 214.75 211.91 211.91 21,610 -2.06(-0.96%)
Aug 17, 2021 206.90 213.97 206.00 213.97 14,994 +4.67(+2.23%)
Aug 16, 2021 211.48 211.48 205.75 209.30 11,273 -2.77(-1.31%)
Aug 13, 2021 214.43 214.43 211.79 212.07 10,379 -0.02(-0.01%)
Aug 12, 2021 211.23 212.09 209.21 212.09 13,665 +2.62(+1.25%)
Aug 11, 2021 217.98 217.98 208.00 209.47 32,073 -8.16(-3.75%)
Aug 10, 2021 222.22 222.22 216.84 217.63 19,878 -3.12(-1.41%)
Aug 09, 2021 214.33 221.56 214.33 220.75 21,623 +6.45(+3.01%)
Aug 06, 2021 216.52 216.52 212.12 214.30 14,742 -4.47(-2.04%)
Aug 05, 2021 217.10 219.12 215.29 218.77 12,000 +1.16(+0.53%)
Aug 04, 2021 212.89 219.37 211.75 217.61 29,349 +5.86(+2.77%)
Aug 03, 2021 208.64 211.75 207.00 211.75 30,211 +4.21(+2.03%)
Aug 02, 2021 208.51 208.51 206.85 207.54 10,517 +0.55(+0.27%)
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%)
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.