Vaneck Biotech ETF (NQ: BBH )

196.64 USD +4.23 (+2.20%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 196.10 200.07 196.10 196.64 16,613 +4.23(+2.20%)
Nov 24, 2021 190.26 192.67 189.36 192.41 31,146 +0.56(+0.29%)
Nov 23, 2021 192.85 192.85 189.82 191.85 11,143 -2.19(-1.13%)
Nov 22, 2021 195.13 195.28 192.02 194.04 30,754 +0.71(+0.37%)
Nov 19, 2021 193.20 194.44 192.43 193.33 10,357 +1.52(+0.79%)
Nov 18, 2021 193.24 191.81 191.68 191.81 14,191 -0.03(-0.02%)
Nov 17, 2021 191.22 192.47 191.12 191.84 13,925 +0.10(+0.05%)
Nov 16, 2021 190.54 191.99 190.12 191.74 21,929 +1.29(+0.68%)
Nov 15, 2021 191.38 191.38 190.08 190.45 11,276 +0.42(+0.22%)
Nov 12, 2021 189.09 190.08 189.05 190.03 7,876 +1.16(+0.61%)
Nov 11, 2021 189.16 189.55 187.63 188.87 12,721 -0.03(-0.02%)
Nov 10, 2021 189.82 188.77 188.90 16,651 -2.21(-1.16%)
Nov 09, 2021 193.94 193.94 190.87 191.11 7,350 -1.68(-0.87%)
Nov 08, 2021 192.76 192.86 191.19 192.79 20,673 +1.33(+0.69%)
Nov 05, 2021 193.78 193.78 188.21 191.46 31,060 -6.92(-3.49%)
Nov 04, 2021 199.67 199.67 197.08 198.38 12,949 -4.49(-2.21%)
Nov 03, 2021 201.83 202.87 200.35 202.87 10,453 +0.94(+0.47%)
Nov 02, 2021 202.41 202.41 199.67 201.93 7,759 +0.61(+0.30%)
Nov 01, 2021 198.76 201.32 199.50 201.32 9,793 +1.82(+0.91%)
Oct 29, 2021 198.56 199.50 199.50 8,897 -0.25(-0.13%)
Oct 28, 2021 197.72 199.75 197.72 199.75 5,812 +2.77(+1.41%)
Oct 27, 2021 199.83 200.53 196.79 196.98 19,140 -3.20(-1.60%)
Oct 26, 2021 201.11 200.18 9,389 +0.26(+0.13%)
Oct 25, 2021 195.92 199.92 195.35 199.92 13,912 +3.76(+1.92%)
Oct 22, 2021 197.47 194.95 196.16 5,346 -1.71(-0.86%)
Oct 21, 2021 197.66 197.93 197.01 197.87 14,029 +1.68(+0.86%)
Oct 20, 2021 195.57 197.47 195.57 196.19 29,316 -0.30(-0.15%)
Oct 19, 2021 195.56 197.17 195.56 196.49 15,165 +1.99(+1.02%)
Oct 18, 2021 193.93 194.57 193.20 194.50 10,625 -0.32(-0.16%)
Oct 15, 2021 197.31 197.31 194.53 194.82 12,945 -0.96(-0.49%)
Oct 14, 2021 195.63 197.02 195.28 195.79 16,481 +2.59(+1.34%)
Oct 13, 2021 192.87 193.58 192.50 193.20 17,017 +1.54(+0.80%)
Oct 12, 2021 192.44 193.10 191.00 191.66 12,117 +0.15(+0.08%)
Oct 11, 2021 190.90 193.59 190.90 191.51 15,511 -0.34(-0.18%)
Oct 08, 2021 194.74 194.74 191.85 191.85 20,270 -1.80(-0.93%)
Oct 07, 2021 192.31 195.11 191.44 193.65 21,454 +2.96(+1.55%)
Oct 06, 2021 191.21 192.41 189.88 190.69 19,834 -2.18(-1.13%)
Oct 05, 2021 194.31 194.48 192.87 192.87 26,304 +0.54(+0.28%)
Oct 04, 2021 194.33 194.33 191.71 192.33 18,210 -4.29(-2.18%)
Oct 01, 2021 199.14 199.14 192.32 196.62 19,563 -5.52(-2.73%)
Sep 30, 2021 202.97 204.14 202.14 202.14 7,715 +0.64(+0.32%)
Sep 29, 2021 202.71 203.88 201.34 201.50 9,017 +0.15(+0.07%)
Sep 28, 2021 205.93 206.00 201.03 201.35 44,198 -7.10(-3.41%)
Sep 27, 2021 214.19 214.19 207.93 208.45 29,847 -6.16(-2.87%)
Sep 24, 2021 217.61 217.61 214.30 214.61 9,246 -4.00(-1.83%)
Sep 23, 2021 215.63 219.25 215.12 218.61 29,881 +2.70(+1.25%)
Sep 22, 2021 216.00 216.45 214.20 215.91 13,892 +0.05(+0.02%)
Sep 21, 2021 214.92 216.71 214.76 215.86 5,746 +2.13(+1.00%)
Sep 20, 2021 214.40 216.13 212.54 213.73 12,871 -4.18(-1.92%)
Sep 17, 2021 217.69 217.91 214.65 217.91 18,024 +1.16(+0.53%)
Sep 16, 2021 215.37 216.75 214.03 216.75 11,643 +1.47(+0.68%)
Sep 15, 2021 212.70 215.28 212.70 215.28 10,003 +3.04(+1.43%)
Sep 14, 2021 213.35 214.40 212.00 212.24 8,571 +0.07(+0.03%)
Sep 13, 2021 217.93 217.93 211.48 212.17 59,895 -4.45(-2.05%)
Sep 10, 2021 219.00 219.00 216.62 216.62 13,175 -1.38(-0.63%)
Sep 09, 2021 218.54 219.75 217.65 218.00 11,325 +0.82(+0.38%)
Sep 08, 2021 219.17 219.17 216.49 217.18 22,368 -2.60(-1.18%)
Sep 07, 2021 219.28 219.80 217.86 219.78 9,543 -0.23(-0.10%)
Sep 03, 2021 219.01 220.01 218.04 220.01 6,124 +0.07(+0.03%)
Sep 02, 2021 219.39 219.94 218.52 219.94 9,346 +1.99(+0.91%)
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.