Biotech Vaneck ETF (NQ: BBH )

165.02 USD UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 160.99 165.10 160.99 165.02 6,800 +6.04(+3.80%)
Nov 25, 2020 158.16 159.00 157.88 158.98 8,200 +1.70(+1.08%)
Nov 24, 2020 158.62 158.62 157.17 157.28 20,094 -1.34(-0.84%)
Nov 23, 2020 159.19 159.29 157.81 158.62 10,953 +0.76(+0.48%)
Nov 20, 2020 157.56 157.90 156.95 157.86 5,900 +1.33(+0.85%)
Nov 19, 2020 156.48 156.88 156.19 156.53 7,721 +0.24(+0.15%)
Nov 18, 2020 160.00 160.00 156.29 156.29 24,783 -3.29(-2.06%)
Nov 17, 2020 161.56 161.56 159.35 159.58 17,845 -2.00(-1.24%)
Nov 16, 2020 163.75 163.75 161.29 161.58 18,821 -1.08(-0.67%)
Nov 13, 2020 160.67 163.14 160.67 162.66 23,300 +2.81(+1.76%)
Nov 12, 2020 160.93 161.47 159.32 159.85 22,579 -0.19(-0.12%)
Nov 11, 2020 159.25 160.24 158.98 160.04 11,864 +2.48(+1.57%)
Nov 10, 2020 158.69 158.95 156.40 157.56 29,712 -1.36(-0.86%)
Nov 09, 2020 160.38 162.78 158.92 158.92 12,232 -1.66(-1.03%)
Nov 06, 2020 163.30 163.30 159.98 160.58 33,000 -3.56(-2.17%)
Nov 05, 2020 166.55 166.55 163.44 164.14 13,318 +0.06(+0.04%)
Nov 04, 2020 159.78 166.01 159.06 164.08 62,718 +9.09(+5.86%)
Nov 03, 2020 153.54 155.01 153.54 154.99 15,315 +2.31(+1.51%)
Nov 02, 2020 153.84 153.84 150.81 152.68 9,469 +0.38(+0.25%)
Oct 30, 2020 154.09 154.09 150.52 152.30 14,500 -3.84(-2.46%)
Oct 29, 2020 154.13 156.64 153.95 156.14 12,639 +1.45(+0.94%)
Oct 28, 2020 156.38 157.10 154.55 154.69 14,355 -4.72(-2.96%)
Oct 27, 2020 157.47 160.49 157.47 159.41 6,581 +2.82(+1.80%)
Oct 26, 2020 157.95 158.33 155.56 156.59 5,974 -2.32(-1.46%)
Oct 23, 2020 159.99 159.99 158.18 158.91 3,700 -0.12(-0.08%)
Oct 22, 2020 156.96 159.40 156.96 159.03 16,319 +1.49(+0.95%)
Oct 21, 2020 158.91 158.91 157.54 157.54 7,735 -2.67(-1.67%)
Oct 20, 2020 161.59 161.59 159.84 160.21 5,747 -0.09(-0.06%)
Oct 19, 2020 164.31 164.31 159.74 160.30 19,535 -2.85(-1.75%)
Oct 16, 2020 163.14 165.34 163.03 163.15 8,700 +0.41(+0.25%)
Oct 15, 2020 163.23 164.06 161.86 162.74 11,873 -3.94(-2.36%)
Oct 14, 2020 169.46 169.46 166.31 166.68 11,955 -2.21(-1.31%)
Oct 13, 2020 168.74 169.70 168.63 168.89 14,413 +0.47(+0.28%)
Oct 12, 2020 167.85 168.96 167.14 168.42 12,510 +1.40(+0.84%)
Oct 09, 2020 166.20 167.12 166.05 167.02 10,700 +0.85(+0.51%)
Oct 08, 2020 166.94 166.94 165.50 166.17 24,977 -0.83(-0.50%)
Oct 07, 2020 163.78 167.36 163.78 167.00 9,489 +3.47(+2.12%)
Oct 06, 2020 165.77 166.32 163.21 163.53 18,236 -2.00(-1.21%)
Oct 05, 2020 161.89 165.67 161.82 165.53 29,246 +5.80(+3.63%)
Oct 02, 2020 160.54 162.92 159.39 159.73 14,500 -3.30(-2.02%)
Oct 01, 2020 163.37 163.37 161.81 163.03 9,784 +0.95(+0.59%)
Sep 30, 2020 161.92 163.06 161.06 162.08 15,631 +1.53(+0.95%)
Sep 29, 2020 159.71 160.97 159.68 160.55 7,530 +0.20(+0.12%)
Sep 28, 2020 161.06 161.06 158.91 160.35 8,802 +1.61(+1.01%)
Sep 25, 2020 155.06 158.90 154.34 158.74 13,300 +3.70(+2.39%)
Sep 24, 2020 154.60 155.39 151.72 155.04 17,256 +0.26(+0.17%)
Sep 23, 2020 156.61 157.50 154.42 154.78 12,354 -1.83(-1.17%)
Sep 22, 2020 155.04 156.61 153.89 156.61 12,188 +0.49(+0.31%)
Sep 21, 2020 155.50 156.12 153.25 156.12 22,256 -1.39(-0.88%)
Sep 18, 2020 157.51 157.52 154.80 157.51 10,900 +0.06(+0.04%)
Sep 17, 2020 155.42 157.72 155.42 157.45 15,387 -0.91(-0.57%)
Sep 16, 2020 159.69 160.81 157.88 158.36 26,548 -1.06(-0.66%)
Sep 15, 2020 159.48 160.03 158.88 159.42 11,792 +1.60(+1.01%)
Sep 14, 2020 155.14 158.12 155.14 157.82 30,512 +5.27(+3.45%)
Sep 11, 2020 152.34 153.46 151.00 152.55 13,700 +1.69(+1.12%)
Sep 10, 2020 153.06 154.66 150.62 150.86 13,346 -2.59(-1.69%)
Sep 09, 2020 151.89 154.13 151.89 153.45 24,965 +2.38(+1.58%)
Sep 08, 2020 153.30 153.30 150.86 151.07 34,340 -3.70(-2.39%)
Sep 04, 2020 156.09 156.09 151.82 154.77 31,400 -1.10(-0.71%)
Sep 03, 2020 161.56 161.56 154.89 155.87 96,677 -5.29(-3.28%)
Sep 02, 2020 158.40 161.21 157.53 161.16 19,649 +3.29(+2.08%)
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.