Skip to main content

Vaneck Biotech ETF (NQ: BBH )

165.79 +0.54 (+0.33%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 165.92 167.00 165.47 165.79 6,021 +0.54(+0.33%)
Feb 22, 2024 162.28 165.94 162.28 165.25 6,868 +3.42(+2.11%)
Feb 21, 2024 160.60 161.83 160.60 161.83 7,486 +0.60(+0.37%)
Feb 20, 2024 161.08 162.10 160.76 161.23 5,025 -0.63(-0.39%)
Feb 16, 2024 163.07 163.07 161.76 161.86 3,974 -1.60(-0.98%)
Feb 15, 2024 162.50 163.50 162.50 163.46 5,007 +1.27(+0.78%)
Feb 14, 2024 160.08 162.19 160.08 162.19 3,091 +2.89(+1.81%)
Feb 13, 2024 159.90 160.87 158.16 159.30 9,757 -3.41(-2.10%)
Feb 12, 2024 161.92 162.71 161.54 162.71 14,556 +0.62(+0.38%)
Feb 09, 2024 162.31 162.31 161.41 162.09 8,799 -0.29(-0.18%)
Feb 08, 2024 162.18 162.62 161.46 162.38 4,853 -0.25(-0.15%)
Feb 07, 2024 165.70 165.70 162.63 162.63 3,814 -3.83(-2.30%)
Feb 06, 2024 166.01 166.46 165.49 166.46 4,945 +1.25(+0.76%)
Feb 05, 2024 164.47 165.78 164.00 165.21 5,061 -0.14(-0.08%)
Feb 02, 2024 165.87 165.87 164.74 165.35 7,842 -1.89(-1.13%)
Feb 01, 2024 165.87 167.42 165.07 167.24 3,924 +1.74(+1.05%)
Jan 31, 2024 167.50 167.50 165.50 165.50 4,222 -2.49(-1.48%)
Jan 30, 2024 167.91 168.14 166.56 167.99 19,932 -0.61(-0.36%)
Jan 29, 2024 166.28 168.60 166.28 168.60 6,358 +1.81(+1.09%)
Jan 26, 2024 167.79 167.79 166.78 166.79 11,900 -0.30(-0.18%)
Jan 25, 2024 166.63 167.57 165.90 167.09 11,119 +1.38(+0.83%)
Jan 24, 2024 167.14 167.14 165.71 165.71 3,570 -1.89(-1.13%)
Jan 23, 2024 167.24 167.60 166.34 167.60 7,066 +0.93(+0.56%)
Jan 22, 2024 166.18 166.98 166.17 166.67 12,255 -0.86(-0.51%)
Jan 19, 2024 165.85 167.53 165.05 167.53 7,401 +1.26(+0.76%)
Jan 18, 2024 166.26 166.66 164.14 166.27 15,583 +0.12(+0.07%)
Jan 17, 2024 165.98 166.15 164.86 166.15 26,510 -1.04(-0.62%)
Jan 16, 2024 168.20 167.19 166.18 167.19 15,827 -1.19(-0.71%)
Jan 12, 2024 168.71 170.16 168.12 168.38 16,466 +0.09(+0.05%)
Jan 11, 2024 167.25 168.51 166.86 168.29 12,636 -0.55(-0.33%)
Jan 10, 2024 169.30 169.65 167.57 168.84 12,495 -1.51(-0.89%)
Jan 09, 2024 169.97 171.04 169.48 170.35 11,135 -0.25(-0.15%)
Jan 08, 2024 167.05 170.60 166.57 170.60 28,331 +2.64(+1.57%)
Jan 05, 2024 167.42 168.58 166.40 167.96 14,464 -0.12(-0.07%)
Jan 04, 2024 167.35 168.43 167.14 168.08 9,640 +0.84(+0.50%)
Jan 03, 2024 168.66 169.31 167.17 167.24 7,362 -2.09(-1.23%)
Jan 02, 2024 164.53 170.00 164.53 169.33 24,464 +4.02(+2.43%)
Dec 29, 2023 166.12 166.23 164.96 165.31 15,300 -1.09(-0.66%)
Dec 28, 2023 166.23 167.34 166.11 166.40 18,776 +0.15(+0.09%)
Dec 27, 2023 165.30 166.25 164.89 166.25 8,766 +1.90(+1.16%)
Dec 26, 2023 163.60 164.55 163.08 164.35 14,527 +0.96(+0.59%)
Dec 22, 2023 161.91 163.93 161.91 163.39 12,618 +2.34(+1.45%)
Dec 21, 2023 160.24 161.10 159.88 161.05 12,279 +2.57(+1.62%)
Dec 20, 2023 162.07 162.07 158.40 158.48 76,143 -4.79(-2.93%)
Dec 19, 2023 161.60 163.27 161.44 163.27 7,597 +2.35(+1.46%)
Dec 18, 2023 161.98 162.42 160.80 160.92 22,353 -0.79(-0.49%)
Dec 15, 2023 163.84 163.84 161.45 161.71 13,173 -1.83(-1.12%)
Dec 14, 2023 163.84 165.51 163.12 163.54 16,008 +1.39(+0.86%)
Dec 13, 2023 156.71 162.15 156.71 162.15 7,298 +5.78(+3.70%)
Dec 12, 2023 155.80 156.61 154.89 156.36 13,264 +1.33(+0.86%)
Dec 11, 2023 153.71 155.04 153.71 155.03 32,495 +1.74(+1.14%)
Dec 08, 2023 153.93 154.49 153.24 153.28 9,804 -1.28(-0.82%)
Dec 07, 2023 154.18 154.56 152.86 154.56 14,950 +0.91(+0.59%)
Dec 06, 2023 152.99 154.80 152.80 153.65 17,824 +0.70(+0.46%)
Dec 05, 2023 151.95 152.96 151.87 152.96 10,376 -0.43(-0.28%)
Dec 04, 2023 152.81 153.62 151.94 153.38 19,062 +0.41(+0.27%)
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.