Skip to main content

Vaneck Biotech ETF (NQ: BBH )

166.66 +0.95 (+0.57%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 167.00 167.00 166.28 166.66 3,059 +0.95(+0.57%)
Dec 05, 2024 165.83 166.84 165.44 165.71 5,923 -0.53(-0.32%)
Dec 04, 2024 164.48 166.47 164.26 166.24 8,958 +1.11(+0.67%)
Dec 03, 2024 166.24 166.24 165.13 165.13 3,044 -1.74(-1.04%)
Dec 02, 2024 166.78 167.28 166.03 166.87 9,229 -0.50(-0.30%)
Nov 29, 2024 167.63 167.63 167.23 167.37 3,004 +0.34(+0.20%)
Nov 27, 2024 166.38 167.36 166.00 167.03 82,332 +1.59(+0.96%)
Nov 26, 2024 162.96 165.44 161.95 165.44 10,352 -0.38(-0.23%)
Nov 25, 2024 166.29 166.68 165.60 165.82 9,318 +1.85(+1.13%)
Nov 22, 2024 162.39 164.34 162.39 163.97 8,871 +1.62(+1.00%)
Nov 21, 2024 160.85 162.34 159.28 162.34 10,910 +1.97(+1.23%)
Nov 20, 2024 158.26 160.38 158.01 160.38 5,293 +2.42(+1.53%)
Nov 19, 2024 156.36 158.20 156.36 157.96 7,736 +0.34(+0.21%)
Nov 18, 2024 157.70 157.83 156.94 157.62 16,004 -0.29(-0.18%)
Nov 15, 2024 164.24 164.24 157.68 157.91 13,869 -7.22(-4.37%)
Nov 14, 2024 169.00 169.00 165.13 165.13 17,346 -4.18(-2.47%)
Nov 13, 2024 170.30 170.41 169.21 169.31 5,395 +0.36(+0.21%)
Nov 12, 2024 172.24 172.24 168.71 168.95 3,301 -3.95(-2.28%)
Nov 11, 2024 174.65 175.28 172.90 172.90 5,921 -1.99(-1.14%)
Nov 08, 2024 174.28 175.00 174.18 174.89 3,138 +0.74(+0.42%)
Nov 07, 2024 174.21 174.54 173.85 174.15 4,712 +1.40(+0.81%)
Nov 06, 2024 174.57 174.57 171.78 172.75 2,966 -0.46(-0.27%)
Nov 05, 2024 171.25 173.21 170.89 173.21 2,565 +2.80(+1.64%)
Nov 04, 2024 171.16 171.89 170.24 170.41 1,583 -0.40(-0.23%)
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%)
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.