Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VanEck Biotech ETF (NQ:BBH)

151.12 +0.94 (+0.63%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 29, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2025 150.00 150.61 148.82 150.18 9,596 +1.38(+0.93%)
Apr 25, 2025 148.51 148.80 147.50 148.80 3,399 -1.37(-0.91%)
Apr 24, 2025 147.80 150.17 147.80 150.17 3,573 +2.27(+1.53%)
Apr 23, 2025 150.54 150.54 147.60 147.90 3,266 +1.54(+1.05%)
Apr 22, 2025 144.45 146.60 144.13 146.36 22,879 +3.18(+2.22%)
Apr 21, 2025 143.46 144.22 141.99 143.18 18,475 -1.34(-0.93%)
Apr 17, 2025 144.26 145.06 143.69 144.52 8,721 -0.45(-0.31%)
Apr 16, 2025 147.07 147.32 144.35 144.97 14,860 -2.77(-1.87%)
Apr 15, 2025 148.70 148.85 147.04 147.74 7,070 -0.89(-0.60%)
Apr 14, 2025 146.02 149.42 145.98 148.63 16,732 +4.31(+2.99%)
Apr 11, 2025 141.52 144.99 140.61 144.32 17,294 +3.73(+2.65%)
Apr 10, 2025 146.13 146.13 136.71 140.59 78,034 -6.74(-4.57%)
Apr 09, 2025 137.06 147.75 135.34 147.33 60,225 +7.23(+5.16%)
Apr 08, 2025 146.30 147.33 138.40 140.10 28,320 -4.42(-3.06%)
Apr 07, 2025 141.57 146.81 139.61 144.52 41,386 -1.35(-0.93%)
Apr 04, 2025 151.30 151.68 145.87 145.87 20,288 -8.27(-5.37%)
Apr 03, 2025 153.85 155.75 153.85 154.14 16,852 -1.66(-1.07%)
Apr 02, 2025 153.66 156.07 153.66 155.80 9,806 +1.81(+1.18%)
Apr 01, 2025 157.34 157.52 153.99 153.99 7,037 -3.34(-2.12%)
Mar 31, 2025 155.91 157.94 154.40 157.33 9,316 -1.10(-0.69%)
Mar 28, 2025 159.44 159.44 158.35 158.43 3,163 -1.34(-0.84%)
Mar 27, 2025 158.85 159.85 158.85 159.77 1,883 +0.85(+0.53%)
Mar 26, 2025 160.63 160.63 158.92 158.92 3,278 -1.72(-1.07%)
Mar 25, 2025 162.20 162.46 160.06 160.64 2,111 -2.23(-1.37%)
Mar 24, 2025 162.19 163.53 162.19 162.87 9,126 +0.89(+0.55%)
Mar 21, 2025 159.25 161.98 159.25 161.98 2,805 +1.98(+1.24%)
Mar 20, 2025 161.96 161.96 160.00 160.00 8,658 -2.46(-1.51%)
Mar 19, 2025 161.81 162.58 161.16 162.46 6,550 -0.09(-0.06%)
Mar 18, 2025 163.03 163.14 162.31 162.55 8,151 -1.79(-1.09%)
Mar 17, 2025 161.45 164.99 161.45 164.34 8,783 +1.68(+1.03%)
Mar 14, 2025 161.39 162.87 161.39 162.66 7,152 +1.60(+0.99%)
Mar 13, 2025 162.06 162.27 160.34 161.06 6,628 -0.84(-0.52%)
Mar 12, 2025 161.44 162.55 160.56 161.90 4,640 +0.12(+0.07%)
Mar 11, 2025 164.82 164.82 160.47 161.78 6,798 -3.22(-1.95%)
Mar 10, 2025 164.91 167.09 164.49 165.00 8,925 -0.98(-0.59%)
Mar 07, 2025 164.10 167.29 164.10 165.98 15,268 +1.38(+0.84%)
Mar 06, 2025 164.19 165.17 163.80 164.60 4,526 -0.90(-0.54%)
Mar 05, 2025 162.57 165.75 162.57 165.50 5,592 +3.12(+1.92%)
Mar 04, 2025 163.05 163.17 161.47 162.38 12,744 -0.08(-0.05%)
Mar 03, 2025 164.14 164.51 162.07 162.46 4,864 -2.12(-1.29%)
Feb 28, 2025 162.53 164.58 162.53 164.58 3,931 +1.72(+1.06%)
Feb 27, 2025 163.86 165.68 162.86 162.86 3,649 -1.88(-1.14%)
Feb 26, 2025 165.77 166.04 164.22 164.74 7,069 -1.03(-0.62%)
Feb 25, 2025 166.55 166.66 165.40 165.77 7,300 -0.39(-0.23%)
Feb 24, 2025 165.38 166.69 165.38 166.16 6,659 +0.72(+0.43%)
Feb 21, 2025 165.61 166.31 164.87 165.44 19,838 +0.81(+0.50%)
Feb 20, 2025 163.57 164.86 163.57 164.63 5,461 +1.08(+0.66%)
Feb 19, 2025 161.60 163.55 161.60 163.55 4,943 +2.18(+1.35%)
Feb 18, 2025 161.16 162.31 160.98 161.37 10,709 +0.81(+0.50%)
Feb 14, 2025 161.58 162.35 160.42 160.56 9,858 -1.19(-0.74%)
Feb 13, 2025 160.42 161.94 159.87 161.75 5,182 +1.21(+0.75%)
Feb 12, 2025 158.55 160.54 158.55 160.54 8,898 +1.49(+0.94%)
Feb 11, 2025 160.00 160.00 159.01 159.05 19,202 -2.56(-1.58%)
Feb 10, 2025 161.52 161.95 161.08 161.61 6,350 -1.40(-0.86%)
Feb 07, 2025 166.07 166.07 163.01 163.01 7,932 -4.44(-2.65%)
Feb 06, 2025 170.61 170.61 167.10 167.45 4,111 -2.13(-1.26%)
Feb 05, 2025 166.00 170.02 166.00 169.58 5,727 +4.42(+2.68%)
Feb 04, 2025 164.84 166.32 164.72 165.16 4,310 -0.24(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.