Skip to main content

Vaneck Biotech ETF (NQ: BBH )

171.89 +1.08 (+0.63%)
Streaming Delayed Price Updated: 10:54 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 170.03 171.03 170.03 170.81 2,840 +1.18(+0.70%)
Oct 31, 2024 170.85 170.85 169.61 169.63 3,358 -2.72(-1.58%)
Oct 30, 2024 171.61 172.80 171.61 172.35 2,784 -0.05(-0.03%)
Oct 29, 2024 172.69 172.69 171.80 172.40 3,921 +0.02(+0.01%)
Oct 28, 2024 172.02 172.69 171.99 172.38 4,171 +1.43(+0.84%)
Oct 25, 2024 172.39 172.39 170.95 170.95 2,433 +0.08(+0.05%)
Oct 24, 2024 172.91 172.98 170.87 170.87 2,770 -2.76(-1.59%)
Oct 23, 2024 174.74 174.74 173.24 173.63 3,881 -1.54(-0.88%)
Oct 22, 2024 173.83 175.48 173.83 175.17 2,403 +0.04(+0.02%)
Oct 21, 2024 177.02 177.02 174.98 175.13 3,710 -2.24(-1.26%)
Oct 18, 2024 176.98 177.72 176.98 177.37 2,238 +0.17(+0.10%)
Oct 17, 2024 178.67 178.67 177.20 177.20 4,400 -0.74(-0.41%)
Oct 16, 2024 177.82 178.49 177.72 177.94 2,537 -0.31(-0.17%)
Oct 15, 2024 178.29 178.95 178.25 178.25 5,331 +0.05(+0.03%)
Oct 14, 2024 176.99 178.53 176.99 178.20 2,670 +0.27(+0.15%)
Oct 11, 2024 175.67 178.10 175.67 177.93 2,326 +2.37(+1.35%)
Oct 10, 2024 174.39 175.75 174.39 175.56 2,481 +0.26(+0.15%)
Oct 09, 2024 174.46 175.36 174.46 175.30 2,660 +0.97(+0.56%)
Oct 08, 2024 173.29 174.33 173.29 174.33 4,696 +1.00(+0.58%)
Oct 07, 2024 175.44 175.44 173.21 173.33 5,234 -2.04(-1.16%)
Oct 04, 2024 175.75 175.75 174.81 175.37 2,075 +1.02(+0.59%)
Oct 03, 2024 175.96 176.07 174.12 174.35 4,204 -2.29(-1.30%)
Oct 02, 2024 176.07 176.86 175.74 176.64 3,392 +0.04(+0.02%)
Oct 01, 2024 177.28 177.28 175.32 176.60 9,075 -0.79(-0.45%)
Sep 30, 2024 177.40 177.40 176.67 177.39 1,421 +0.79(+0.45%)
Sep 27, 2024 177.26 177.62 176.48 176.60 2,178 +0.91(+0.52%)
Sep 26, 2024 174.40 175.72 174.40 175.69 3,481 +2.01(+1.16%)
Sep 25, 2024 176.65 176.65 173.46 173.68 5,891 -3.31(-1.87%)
Sep 24, 2024 177.38 177.47 176.85 176.99 4,443 -1.25(-0.70%)
Sep 23, 2024 180.21 180.21 177.97 178.24 4,463 -2.54(-1.41%)
Sep 20, 2024 181.84 181.84 179.91 180.78 2,683 -1.04(-0.57%)
Sep 19, 2024 183.21 183.21 181.82 181.82 3,207 +1.17(+0.65%)
Sep 18, 2024 181.09 182.33 180.40 180.65 4,434 -0.21(-0.12%)
Sep 17, 2024 181.28 181.54 180.31 180.86 1,490 -0.34(-0.19%)
Sep 16, 2024 181.74 181.74 180.82 181.20 3,641 +0.00(+0.00%)
Sep 13, 2024 179.31 181.20 179.31 181.20 4,307 +1.73(+0.96%)
Sep 12, 2024 177.60 179.47 176.14 179.47 6,272 +0.41(+0.23%)
Sep 11, 2024 175.96 179.06 175.96 179.06 2,657 +1.74(+0.98%)
Sep 10, 2024 176.32 177.47 175.46 177.32 4,868 +0.60(+0.34%)
Sep 09, 2024 175.99 177.27 175.99 176.72 5,998 +1.55(+0.88%)
Sep 06, 2024 178.00 178.00 174.18 175.17 3,565 -1.88(-1.06%)
Sep 05, 2024 176.93 177.35 175.84 177.05 3,819 -1.09(-0.61%)
Sep 04, 2024 177.87 178.19 177.50 178.14 6,198 -0.23(-0.13%)
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.