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
)
164.18
+3.62 (+2.25%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 30, 2016
105.44
106.77
104.56
106.29
45,764
+1.02(+0.97%)
Sep 29, 2016
107.75
107.96
105.01
105.27
68,090
-2.55(-2.36%)
Sep 28, 2016
108.78
108.84
107.35
107.81
58,022
-0.88(-0.81%)
Sep 27, 2016
107.49
108.69
107.20
108.69
38,213
+0.73(+0.68%)
Sep 26, 2016
108.74
108.74
107.79
107.96
73,116
-1.43(-1.31%)
Sep 23, 2016
109.72
110.49
109.39
109.39
28,856
-0.55(-0.50%)
Sep 22, 2016
109.57
110.12
108.78
109.95
41,746
+0.92(+0.85%)
Sep 21, 2016
108.89
109.28
107.11
109.02
39,203
+0.44(+0.41%)
Sep 20, 2016
108.53
109.10
108.08
108.58
94,646
+0.95(+0.88%)
Sep 19, 2016
108.17
108.70
107.49
107.63
89,097
-0.29(-0.27%)
Sep 16, 2016
106.75
108.09
106.75
107.92
64,609
+0.62(+0.58%)
Sep 15, 2016
106.04
107.54
105.58
107.30
38,183
+1.29(+1.22%)
Sep 14, 2016
105.77
107.26
105.62
106.01
48,294
+0.74(+0.70%)
Sep 13, 2016
106.13
106.14
104.36
105.27
51,191
-1.70(-1.59%)
Sep 12, 2016
103.79
107.12
103.79
106.97
87,314
+2.58(+2.47%)
Sep 09, 2016
106.36
106.42
104.38
104.38
63,362
-2.92(-2.72%)
Sep 08, 2016
106.61
107.41
106.19
107.30
40,916
+0.66(+0.61%)
Sep 07, 2016
106.54
107.16
106.08
106.64
64,879
+0.35(+0.33%)
Sep 06, 2016
105.67
106.74
105.48
106.29
58,148
+1.39(+1.33%)
Sep 02, 2016
105.31
104.90
104.90
104.90
42,055
-0.08(-0.08%)
Sep 01, 2016
104.80
105.12
104.16
104.98
61,275
+0.09(+0.09%)
Aug 31, 2016
105.19
105.50
104.64
104.89
40,580
-0.43(-0.41%)
Aug 30, 2016
105.62
106.25
105.19
105.32
45,553
-0.56(-0.53%)
Aug 29, 2016
106.53
106.53
105.44
105.89
42,961
-0.46(-0.43%)
Aug 26, 2016
105.63
107.11
105.56
106.35
52,018
+0.74(+0.70%)
Aug 25, 2016
106.86
107.54
104.37
105.61
82,624
-1.02(-0.96%)
Aug 24, 2016
109.11
110.48
106.48
106.63
79,439
-2.87(-2.62%)
Aug 23, 2016
109.64
110.17
109.38
109.50
57,537
+0.19(+0.17%)
Aug 22, 2016
107.76
109.34
107.76
109.32
75,152
+2.98(+2.80%)
Aug 19, 2016
106.36
106.93
106.01
106.34
25,725
-0.31(-0.29%)
Aug 18, 2016
106.44
107.32
106.04
106.65
33,047
+0.04(+0.03%)
Aug 17, 2016
106.37
106.68
105.74
106.62
47,321
+0.35(+0.33%)
Aug 16, 2016
107.24
107.64
106.18
106.27
42,205
-1.45(-1.35%)
Aug 15, 2016
107.12
107.94
106.96
107.71
69,980
+0.89(+0.83%)
Aug 12, 2016
106.76
106.90
106.00
106.83
29,632
+0.10(+0.10%)
Aug 11, 2016
106.11
106.88
105.61
106.73
43,993
+0.89(+0.84%)
Aug 10, 2016
107.08
107.32
105.56
105.84
76,779
-1.32(-1.23%)
Aug 09, 2016
107.87
107.87
106.96
107.16
50,506
-0.32(-0.30%)
Aug 08, 2016
108.87
108.89
107.11
107.48
71,909
-1.15(-1.06%)
Aug 05, 2016
108.66
109.35
108.37
108.64
68,596
+0.34(+0.31%)
Aug 04, 2016
109.14
109.35
108.00
108.30
112,475
-0.64(-0.58%)
Aug 03, 2016
108.45
109.10
107.91
108.93
91,398
+0.52(+0.48%)
Aug 02, 2016
108.72
109.28
106.52
108.42
190,630
-0.01(-0.01%)
Aug 01, 2016
106.60
109.29
106.60
108.42
170,799
+2.00(+1.88%)
Jul 29, 2016
105.22
106.47
104.85
106.42
123,742
+1.13(+1.07%)
Jul 28, 2016
105.17
105.55
104.12
105.30
105,798
+0.32(+0.31%)
Jul 27, 2016
102.85
105.11
102.85
104.97
121,302
+2.28(+2.22%)
Jul 26, 2016
102.69
103.34
102.17
102.69
79,498
-1.21(-1.16%)
Jul 25, 2016
103.29
104.08
102.59
103.90
82,383
+0.71(+0.69%)
Jul 22, 2016
103.07
103.75
102.72
103.19
113,802
+0.35(+0.34%)
Jul 21, 2016
102.67
103.22
102.19
102.84
412,723
+1.13(+1.11%)
Jul 20, 2016
99.74
101.93
99.74
101.71
65,356
+2.05(+2.06%)
Jul 19, 2016
100.22
101.11
99.53
99.66
43,832
-1.01(-1.00%)
Jul 18, 2016
100.40
101.02
99.96
100.67
74,322
+0.30(+0.30%)
Jul 15, 2016
99.19
100.88
98.86
100.36
70,109
+1.23(+1.24%)
Jul 14, 2016
99.63
99.63
98.67
99.13
57,773
+0.51(+0.51%)
Jul 13, 2016
100.44
100.51
98.63
98.63
74,568
-1.44(-1.44%)
Jul 12, 2016
100.26
100.81
99.96
100.06
102,828
+0.44(+0.44%)
Jul 11, 2016
100.01
100.56
99.58
99.62
56,027
-0.46(-0.46%)
Jul 08, 2016
98.34
100.28
98.40
100.08
46,139
+1.68(+1.71%)
Jul 07, 2016
98.09
98.71
97.66
98.40
69,484
+2.84(+2.97%)
Jul 05, 2016
94.88
96.07
94.87
95.56
66,530
-0.75(-0.78%)
Jul 01, 2016
94.23
96.31
96.31
96.31
90,505
+1.89(+2.00%)
Jun 30, 2016
93.77
94.53
92.81
94.42
59,054
+0.84(+0.90%)
Jun 29, 2016
93.41
93.92
92.26
93.58
84,843
+1.69(+1.84%)
Jun 28, 2016
90.10
91.95
90.10
91.89
92,479
+3.11(+3.50%)
Jun 27, 2016
90.36
91.14
88.36
88.78
161,031
-2.40(-2.63%)
Jun 24, 2016
92.08
93.58
91.15
91.18
173,329
-4.46(-4.66%)
Jun 23, 2016
94.74
95.72
94.22
95.64
46,400
+1.89(+2.02%)
Jun 22, 2016
93.01
95.51
92.63
93.75
107,673
+0.83(+0.89%)
Jun 21, 2016
94.42
94.42
92.36
92.92
94,532
-1.37(-1.46%)
Jun 20, 2016
94.67
95.49
94.13
94.29
69,959
+0.64(+0.68%)
Jun 17, 2016
95.57
95.57
93.63
93.65
78,292
-1.64(-1.72%)
Jun 16, 2016
94.78
95.45
94.11
95.30
57,718
-0.15(-0.15%)
Jun 15, 2016
96.40
96.48
95.36
95.44
48,816
-0.37(-0.39%)
Jun 14, 2016
95.94
96.73
94.87
95.81
69,521
-0.45(-0.47%)
Jun 13, 2016
96.61
98.10
96.17
96.26
73,287
-1.15(-1.18%)
Jun 10, 2016
97.96
98.44
96.92
97.42
83,946
-1.84(-1.85%)
Jun 09, 2016
100.32
101.07
99.24
99.25
64,131
-1.69(-1.67%)
Jun 08, 2016
101.07
101.25
100.26
100.94
65,196
-0.09(-0.09%)
Jun 07, 2016
101.76
102.41
100.65
101.03
76,973
-2.41(-2.33%)
Jun 06, 2016
102.58
103.75
101.47
103.44
72,953
+1.04(+1.02%)
Jun 03, 2016
103.18
103.18
101.07
102.40
132,450
-1.37(-1.32%)
Jun 02, 2016
101.78
103.78
101.78
103.77
50,905
+1.60(+1.56%)
Jun 01, 2016
101.25
102.45
101.08
102.17
43,321
+0.25(+0.24%)
May 31, 2016
101.27
102.34
101.27
101.92
116,541
+1.05(+1.04%)
May 27, 2016
100.11
100.87
100.87
100.87
52,568
+0.90(+0.90%)
May 26, 2016
99.69
100.69
99.64
99.96
146,555
-0.89(-0.88%)
May 25, 2016
100.31
100.91
99.89
100.85
102,502
+1.27(+1.28%)
May 24, 2016
98.19
99.71
97.79
99.58
95,676
+2.22(+2.28%)
May 23, 2016
96.80
98.19
96.80
97.35
65,761
+0.39(+0.40%)
May 20, 2016
95.87
97.36
95.68
96.97
72,621
+1.68(+1.76%)
May 19, 2016
96.14
96.72
94.69
95.29
80,390
-1.25(-1.30%)
May 18, 2016
95.28
96.97
95.12
96.54
132,957
+0.91(+0.96%)
May 17, 2016
96.43
96.71
95.27
95.63
96,454
-1.06(-1.10%)
May 16, 2016
95.27
96.90
95.12
96.69
86,665
+1.82(+1.92%)
May 13, 2016
93.91
95.72
93.91
94.87
83,044
+0.69(+0.73%)
May 12, 2016
95.82
95.90
93.40
94.18
99,907
-1.24(-1.30%)
May 11, 2016
97.84
98.13
95.36
95.42
62,867
-2.80(-2.86%)
May 10, 2016
97.72
98.29
96.63
98.22
87,258
+0.84(+0.86%)
May 09, 2016
95.29
98.04
95.29
97.38
77,020
+2.15(+2.26%)
May 06, 2016
95.38
96.32
94.25
95.23
83,962
-0.49(-0.51%)
May 05, 2016
95.57
95.89
94.68
95.72
88,012
+0.77(+0.82%)
May 04, 2016
96.45
96.83
94.91
94.94
106,373
-2.27(-2.33%)
May 03, 2016
97.94
98.44
97.08
97.21
64,126
-1.77(-1.79%)
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
.