Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vaneck Biotech ETF (NQ: BBH )

154.59 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2024	153.19	155.26	152.79	154.59	3,558	+2.23(+1.46%)
Apr 19, 2024	151.88	152.46	151.35	152.36	6,343	+0.37(+0.24%)
Apr 18, 2024	153.28	153.28	151.80	151.99	3,572	-1.01(-0.66%)
Apr 17, 2024	154.31	154.31	152.97	153.00	9,506	-0.91(-0.59%)
Apr 16, 2024	154.62	154.83	153.81	153.91	7,063	-1.21(-0.78%)
Apr 15, 2024	157.10	157.30	154.92	155.12	8,603	-2.47(-1.57%)
Apr 12, 2024	158.78	159.00	157.06	157.59	4,155	-2.29(-1.43%)
Apr 11, 2024	161.28	161.28	159.02	159.88	22,967	-0.10(-0.06%)
Apr 10, 2024	160.54	160.54	159.45	159.98	5,479	-2.92(-1.79%)
Apr 09, 2024	161.37	162.90	161.37	162.90	4,192	+1.99(+1.24%)
Apr 08, 2024	160.14	161.07	160.14	160.91	15,399	+0.32(+0.20%)
Apr 05, 2024	159.25	161.21	159.25	160.59	15,752	+1.04(+0.65%)
Apr 04, 2024	162.71	162.84	159.52	159.55	4,502	-2.30(-1.42%)
Apr 03, 2024	162.56	162.83	161.67	161.85	12,027	-1.17(-0.72%)
Apr 02, 2024	165.13	165.13	162.91	163.02	4,530	-3.06(-1.84%)
Apr 01, 2024	165.55	166.16	164.54	166.08	6,504	-0.25(-0.15%)
Mar 28, 2024	166.68	167.11	166.33	166.33	8,849	-0.68(-0.41%)
Mar 27, 2024	166.04	167.01	165.31	167.01	7,375	+1.88(+1.14%)
Mar 26, 2024	165.88	165.92	165.13	165.13	15,343	-0.10(-0.06%)
Mar 25, 2024	164.71	165.47	164.70	165.23	14,670	+0.04(+0.02%)
Mar 22, 2024	165.92	165.92	164.73	165.19	4,749	-0.75(-0.45%)
Mar 21, 2024	166.12	167.14	165.94	165.94	5,011	+1.52(+0.92%)
Mar 20, 2024	162.48	164.42	162.48	164.42	2,445	-0.02(-0.01%)
Mar 19, 2024	163.65	164.52	163.65	164.44	7,272	+1.06(+0.65%)
Mar 18, 2024	163.79	164.46	163.30	163.38	2,757	+0.20(+0.13%)
Mar 15, 2024	163.46	163.94	163.18	163.18	2,754	-0.49(-0.30%)
Mar 14, 2024	164.83	164.83	162.77	163.67	4,493	-2.27(-1.37%)
Mar 13, 2024	166.73	167.61	165.94	165.94	5,275	-0.49(-0.29%)
Mar 12, 2024	167.36	167.36	166.06	166.43	5,041	-0.47(-0.28%)
Mar 11, 2024	165.54	167.48	165.54	166.90	5,754	+1.49(+0.90%)
Mar 08, 2024	165.43	166.66	165.22	165.41	3,649	+0.54(+0.33%)
Mar 07, 2024	164.53	165.17	164.29	164.87	5,503	+0.82(+0.50%)
Mar 06, 2024	164.12	164.92	164.01	164.05	4,991	+0.31(+0.19%)
Mar 05, 2024	164.72	165.30	163.36	163.74	10,227	-1.26(-0.76%)
Mar 04, 2024	165.80	165.80	164.94	165.00	3,965	-0.80(-0.48%)
Mar 01, 2024	163.90	166.43	162.75	165.80	10,023	+3.06(+1.88%)
Feb 29, 2024	166.72	166.72	162.74	162.74	7,641	-3.20(-1.93%)
Feb 28, 2024	166.03	166.53	165.85	165.94	3,724	-0.76(-0.46%)
Feb 27, 2024	165.86	167.16	165.22	166.70	5,403	+0.53(+0.32%)
Feb 26, 2024	166.01	166.24	165.40	166.17	6,354	+0.38(+0.23%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Vaneck Biotech ETF (NQ: BBH )

Historical Prices