Stock Quote

Vaneck Biotech ETF (NQ: BBH )

166.47 -3.66 (-2.15%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 168.80 168.80 165.91 166.47 7,076 -3.66(-2.15%)
Dec 02, 2022 167.48 170.15 167.01 170.13 5,649 +0.68(+0.40%)
Dec 01, 2022 168.24 169.45 168.24 169.45 5,729 +1.29(+0.77%)
Nov 30, 2022 165.26 168.39 163.84 168.16 10,677 +4.50(+2.75%)
Nov 29, 2022 165.02 165.02 163.36 163.66 19,867 -0.65(-0.40%)
Nov 28, 2022 165.31 167.59 164.18 164.31 8,275 -1.11(-0.67%)
Nov 25, 2022 165.35 165.42 165.32 165.42 1,058 +0.18(+0.11%)
Nov 23, 2022 165.86 166.29 165.24 165.24 6,382 -0.42(-0.25%)
Nov 22, 2022 165.60 165.83 163.89 165.66 14,558 +0.35(+0.21%)
Nov 21, 2022 165.85 166.09 164.91 165.31 8,958 -0.39(-0.24%)
Nov 18, 2022 166.10 166.11 164.81 165.70 5,924 +0.34(+0.21%)
Nov 17, 2022 164.52 166.14 164.18 165.36 6,771 -0.88(-0.53%)
Nov 16, 2022 167.04 168.16 166.18 166.24 4,396 -0.71(-0.43%)
Nov 15, 2022 167.94 168.37 165.15 166.95 84,037 +1.07(+0.65%)
Nov 14, 2022 165.48 168.08 165.48 165.88 27,864 +0.86(+0.52%)
Nov 11, 2022 162.96 165.35 161.85 165.02 11,231 +0.26(+0.16%)
Nov 10, 2022 163.57 164.89 162.35 164.76 5,457 +4.65(+2.90%)
Nov 09, 2022 161.18 162.50 159.98 160.11 10,166 -1.16(-0.72%)
Nov 08, 2022 160.01 163.46 159.66 161.27 19,655 +1.89(+1.19%)
Nov 07, 2022 157.17 159.63 157.17 159.38 7,376 +1.76(+1.12%)
Nov 04, 2022 157.04 157.94 154.93 157.62 8,044 +1.37(+0.88%)
Nov 03, 2022 153.48 156.81 153.25 156.25 5,926 +0.66(+0.43%)
Nov 02, 2022 158.20 155.53 155.59 17,501 -2.53(-1.60%)
Nov 01, 2022 158.28 158.95 157.43 158.11 9,386 +0.88(+0.56%)
Oct 31, 2022 156.72 157.43 156.57 157.23 4,952 -0.74(-0.47%)
Oct 28, 2022 154.12 158.04 153.54 157.97 9,178 +6.06(+3.99%)
Oct 27, 2022 155.08 155.08 151.80 151.91 13,937 -2.81(-1.82%)
Oct 26, 2022 154.77 155.66 154.32 154.72 3,467 +2.68(+1.76%)
Oct 25, 2022 149.92 152.28 149.92 152.04 7,927 +2.90(+1.94%)
Oct 24, 2022 146.74 149.24 146.50 149.14 70,884 +2.58(+1.76%)
Oct 21, 2022 142.90 146.56 142.90 146.56 7,417 +4.07(+2.86%)
Oct 20, 2022 143.32 144.29 142.37 142.49 2,984 -1.33(-0.92%)
Oct 19, 2022 147.22 147.22 143.53 143.82 9,627 -4.88(-3.28%)
Oct 18, 2022 150.36 150.68 148.14 148.70 10,588 +0.06(+0.04%)
Oct 17, 2022 147.63 148.91 147.46 148.64 20,852 +3.18(+2.19%)
Oct 14, 2022 149.00 149.00 145.22 145.46 8,261 -1.60(-1.09%)
Oct 13, 2022 140.95 147.30 140.95 147.06 14,341 +3.21(+2.23%)
Oct 12, 2022 144.26 144.83 143.79 143.85 9,035 +0.99(+0.69%)
Oct 11, 2022 143.08 144.51 141.78 142.86 9,842 +0.21(+0.15%)
Oct 10, 2022 143.55 143.55 141.67 142.65 8,302 -0.43(-0.30%)
Oct 07, 2022 144.38 145.06 142.77 143.08 9,711 -4.12(-2.80%)
Oct 06, 2022 148.01 148.52 146.65 147.20 11,710 -1.25(-0.84%)
Oct 05, 2022 147.03 149.07 145.88 148.45 9,090 +0.92(+0.62%)
Oct 04, 2022 146.54 147.72 146.28 147.53 10,271 +4.12(+2.87%)
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.