Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Biotech ETF
(NQ:
BBH
)
180.78
-1.04 (-0.57%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
155.03
153.71
155.03
32,495
+1.74(+1.14%)
Dec 08, 2023
153.93
154.49
153.23
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%)
Dec 01, 2023
150.57
152.97
150.19
152.97
11,139
+1.94(+1.29%)
Nov 30, 2023
150.64
151.03
149.96
151.03
8,163
+1.04(+0.70%)
Nov 29, 2023
148.69
150.59
148.69
149.99
14,637
+1.34(+0.90%)
Nov 28, 2023
148.50
149.17
147.87
148.65
21,970
-0.72(-0.48%)
Nov 27, 2023
150.02
150.02
149.24
149.36
16,035
-1.37(-0.91%)
Nov 24, 2023
150.17
150.74
150.17
150.74
7,915
+0.58(+0.38%)
Nov 22, 2023
150.69
150.78
149.59
150.16
10,523
+0.83(+0.56%)
Nov 21, 2023
149.89
150.44
149.19
149.33
8,999
-1.10(-0.73%)
Nov 20, 2023
149.18
150.43
149.18
150.43
17,824
+1.37(+0.92%)
Nov 17, 2023
149.51
149.51
148.44
149.05
7,521
+0.65(+0.44%)
Nov 16, 2023
150.13
150.13
148.35
148.41
9,597
-1.46(-0.98%)
Nov 15, 2023
149.46
150.81
149.46
149.87
8,272
+0.43(+0.29%)
Nov 14, 2023
148.95
150.22
148.95
149.44
8,530
+2.80(+1.91%)
Nov 13, 2023
146.35
146.64
145.46
146.64
9,693
-0.43(-0.29%)
Nov 10, 2023
145.88
147.28
144.94
147.07
11,784
+0.90(+0.61%)
Nov 09, 2023
150.71
150.71
145.98
146.18
12,176
-4.01(-2.67%)
Nov 08, 2023
152.12
152.12
149.65
150.19
14,189
-2.15(-1.41%)
Nov 07, 2023
151.12
152.52
150.99
152.34
6,192
+0.86(+0.57%)
Nov 06, 2023
152.47
152.47
151.03
151.48
10,979
+0.40(+0.26%)
Nov 03, 2023
149.81
151.88
149.81
151.08
12,812
+3.19(+2.15%)
Nov 02, 2023
145.69
148.01
145.69
147.90
12,306
+1.94(+1.33%)
Nov 01, 2023
143.93
146.10
143.44
145.96
9,183
+2.21(+1.54%)
Oct 31, 2023
141.88
143.75
141.88
143.75
9,385
-0.14(-0.10%)
Oct 30, 2023
144.06
144.76
143.30
143.89
12,005
+0.59(+0.41%)
Oct 27, 2023
146.93
146.93
143.15
143.30
9,586
-3.47(-2.36%)
Oct 26, 2023
146.85
147.36
146.24
146.76
8,020
-0.13(-0.09%)
Oct 25, 2023
147.53
147.80
146.51
146.89
10,834
-3.22(-2.14%)
Oct 24, 2023
149.31
150.28
149.31
150.11
3,882
+1.44(+0.97%)
Oct 23, 2023
149.13
149.41
148.05
148.66
13,072
-0.62(-0.42%)
Oct 20, 2023
149.70
150.20
149.22
149.29
12,161
-0.45(-0.30%)
Oct 19, 2023
152.45
152.45
149.68
149.74
30,974
-2.73(-1.79%)
Oct 18, 2023
154.74
154.74
152.47
152.47
4,089
-3.15(-2.02%)
Oct 17, 2023
155.60
155.87
155.26
155.61
5,587
-0.56(-0.36%)
Oct 16, 2023
155.78
156.48
154.87
156.17
3,889
+0.03(+0.02%)
Oct 13, 2023
156.47
156.47
155.82
156.14
4,541
+0.38(+0.24%)
Oct 12, 2023
157.99
158.09
155.76
155.76
2,394
-2.72(-1.72%)
Oct 11, 2023
157.21
158.48
157.06
158.48
3,621
+2.22(+1.42%)
Oct 10, 2023
154.87
156.77
154.76
156.26
9,413
+1.40(+0.91%)
Oct 09, 2023
154.55
155.05
153.68
154.86
2,792
-0.61(-0.39%)
Oct 06, 2023
153.95
155.97
153.95
155.47
3,649
+1.18(+0.76%)
Oct 05, 2023
153.07
154.30
152.57
154.29
4,858
+0.97(+0.63%)
Oct 04, 2023
152.15
153.32
151.85
153.32
3,536
+1.47(+0.97%)
Oct 03, 2023
152.93
153.08
151.57
151.85
8,236
-1.88(-1.22%)
Oct 02, 2023
154.84
154.84
152.76
153.73
4,109
-1.31(-0.85%)
Sep 29, 2023
155.99
156.13
155.05
155.05
5,567
-0.16(-0.10%)
Sep 28, 2023
155.08
155.66
154.26
155.21
5,370
-0.16(-0.10%)
Sep 27, 2023
155.35
155.82
154.58
155.37
3,970
+0.83(+0.54%)
Sep 26, 2023
154.92
154.92
154.13
154.54
20,677
+0.01(+0.01%)
Sep 25, 2023
154.32
154.56
154.28
154.53
5,892
-0.48(-0.31%)
Sep 22, 2023
155.64
155.86
155.01
155.01
5,217
-0.37(-0.24%)
Sep 21, 2023
157.25
157.25
155.38
155.38
7,103
-2.58(-1.63%)
Sep 20, 2023
159.73
159.73
157.95
157.95
6,553
-1.37(-0.86%)
Sep 19, 2023
158.15
159.33
158.15
159.33
3,006
+0.98(+0.62%)
Sep 18, 2023
160.10
160.10
158.34
158.34
7,995
-1.19(-0.75%)
Sep 15, 2023
160.32
161.00
159.47
159.54
3,093
-0.95(-0.60%)
Sep 14, 2023
160.65
161.11
160.05
160.49
3,335
+0.21(+0.13%)
Sep 13, 2023
160.76
161.28
160.28
160.28
3,540
-0.17(-0.11%)
Sep 12, 2023
160.58
160.81
160.12
160.45
4,089
-0.61(-0.38%)
Sep 11, 2023
160.64
161.44
159.88
161.06
5,747
+1.64(+1.03%)
Sep 08, 2023
159.71
160.46
159.25
159.42
5,569
-0.22(-0.14%)
Sep 07, 2023
159.54
160.28
159.53
159.64
5,940
-0.49(-0.30%)
Sep 06, 2023
161.08
161.08
159.49
160.12
3,056
-1.48(-0.92%)
Sep 05, 2023
163.90
163.90
161.61
161.61
6,999
-2.58(-1.57%)
Sep 01, 2023
164.78
164.78
164.05
164.19
3,791
+1.29(+0.79%)
Aug 31, 2023
164.41
164.41
162.89
162.89
3,944
-1.60(-0.97%)
Aug 30, 2023
164.25
164.50
164.07
164.50
4,007
+0.54(+0.33%)
Aug 29, 2023
162.61
163.96
162.61
163.96
5,484
+1.96(+1.21%)
Aug 28, 2023
161.85
162.75
161.82
162.00
4,824
+0.76(+0.47%)
Aug 25, 2023
160.47
161.24
159.81
161.24
3,743
+1.13(+0.71%)
Aug 24, 2023
161.33
162.33
160.10
160.10
3,432
-1.71(-1.06%)
Aug 23, 2023
161.26
161.94
161.12
161.82
4,217
+1.17(+0.73%)
Aug 22, 2023
160.66
161.00
160.55
160.65
2,769
+0.10(+0.07%)
Aug 21, 2023
158.70
160.72
158.38
160.54
40,197
+2.39(+1.51%)
Aug 18, 2023
158.32
158.53
157.98
158.15
3,409
-0.66(-0.42%)
Aug 17, 2023
160.01
160.01
158.81
158.81
6,723
-0.44(-0.28%)
Aug 16, 2023
160.35
160.43
159.25
159.25
5,542
-2.34(-1.45%)
Aug 15, 2023
161.14
161.73
160.96
161.59
2,665
+0.11(+0.07%)
Aug 14, 2023
160.56
161.64
160.56
161.48
4,364
+0.29(+0.18%)
Aug 11, 2023
160.44
161.19
160.44
161.19
3,604
+0.14(+0.08%)
Aug 10, 2023
161.41
163.09
160.63
161.05
3,671
+0.15(+0.09%)
Aug 09, 2023
160.99
161.62
160.69
160.90
10,499
+0.92(+0.57%)
Aug 08, 2023
159.32
160.09
158.87
159.99
6,968
+1.55(+0.98%)
Aug 07, 2023
157.72
158.49
157.28
158.43
62,624
-0.27(-0.17%)
Aug 04, 2023
157.77
160.08
157.77
158.70
4,262
+1.44(+0.92%)
Aug 03, 2023
157.48
157.87
157.26
157.26
3,071
+0.21(+0.14%)
Aug 02, 2023
157.99
157.99
156.77
157.04
7,028
-1.47(-0.93%)
Aug 01, 2023
159.61
159.61
157.85
158.51
3,921
-1.56(-0.98%)
Jul 31, 2023
161.40
161.40
160.00
160.07
3,456
-1.49(-0.92%)
Jul 28, 2023
161.06
161.57
160.78
161.57
4,165
+2.12(+1.33%)
Jul 27, 2023
161.41
161.41
159.45
159.45
5,798
-0.91(-0.57%)
Jul 26, 2023
159.95
160.35
159.44
160.35
1,583
-0.48(-0.30%)
Jul 25, 2023
160.35
161.44
160.35
160.83
2,619
+0.30(+0.19%)
Jul 24, 2023
161.83
162.09
160.45
160.53
5,320
-2.40(-1.47%)
Jul 21, 2023
161.65
163.10
161.37
162.93
3,478
+1.86(+1.16%)
Jul 20, 2023
160.72
162.03
160.72
161.07
4,204
+0.33(+0.20%)
Jul 19, 2023
161.53
161.74
160.74
160.74
6,696
+0.99(+0.62%)
Jul 18, 2023
159.20
160.38
158.99
159.76
9,099
+0.78(+0.49%)
Jul 17, 2023
157.87
159.45
157.87
158.98
5,599
+2.25(+1.44%)
Jul 14, 2023
156.54
156.73
156.54
156.73
2,176
-0.44(-0.28%)
Jul 13, 2023
156.85
157.30
156.82
157.17
5,931
+0.93(+0.59%)
Jul 12, 2023
155.73
157.15
155.71
156.24
6,697
+1.54(+1.00%)
Jul 11, 2023
154.73
155.00
154.22
154.70
3,519
-0.42(-0.27%)
Jul 10, 2023
151.95
155.18
151.95
155.12
4,863
+3.19(+2.10%)
Jul 07, 2023
153.81
153.81
151.87
151.93
6,145
-1.64(-1.07%)
Jul 06, 2023
154.19
154.19
152.73
153.57
5,849
-1.86(-1.20%)
Jul 05, 2023
155.21
155.84
155.10
155.44
4,790
+0.29(+0.19%)
Jul 03, 2023
155.38
155.38
154.35
155.15
3,012
-0.22(-0.14%)
Jun 30, 2023
154.63
155.67
154.63
155.37
5,002
+1.32(+0.85%)
Jun 29, 2023
154.38
154.71
153.82
154.05
5,493
-0.28(-0.18%)
Jun 28, 2023
152.92
154.33
152.92
154.33
5,754
+0.86(+0.56%)
Jun 27, 2023
155.25
155.25
153.18
153.47
9,936
-1.97(-1.27%)
Jun 26, 2023
156.69
156.69
154.55
155.44
5,509
-0.87(-0.55%)
Jun 23, 2023
157.10
157.16
156.16
156.31
6,136
-1.90(-1.20%)
Jun 22, 2023
156.87
158.47
156.87
158.21
8,348
+0.51(+0.33%)
Jun 21, 2023
158.66
158.66
157.57
157.69
9,427
-1.32(-0.83%)
Jun 20, 2023
160.22
160.22
158.67
159.02
7,656
-1.81(-1.12%)
Jun 16, 2023
161.38
161.69
160.46
160.82
3,661
-0.16(-0.10%)
Jun 15, 2023
158.01
160.98
160.98
2,918
+2.72(+1.72%)
May 08, 2023
160.38
160.38
157.80
158.26
7,181
-1.65(-1.03%)
May 05, 2023
158.94
159.91
157.54
159.91
4,110
+1.99(+1.26%)
May 04, 2023
157.68
158.05
157.34
157.92
7,722
-0.16(-0.10%)
May 03, 2023
158.10
159.34
157.97
158.08
8,250
+0.03(+0.02%)
May 02, 2023
159.08
159.83
157.86
158.05
9,676
-1.94(-1.21%)
May 01, 2023
158.65
160.41
158.65
160.00
15,732
+0.97(+0.61%)
Apr 28, 2023
156.64
159.32
156.64
159.03
15,876
+1.51(+0.96%)
Apr 27, 2023
157.69
157.69
155.91
157.51
3,481
+0.43(+0.27%)
Apr 26, 2023
159.08
159.08
155.93
157.09
6,477
-2.65(-1.66%)
Apr 25, 2023
162.93
162.93
159.72
159.74
3,369
-3.83(-2.34%)
Apr 24, 2023
163.36
163.57
163.11
163.57
3,570
+0.02(+0.01%)
Apr 21, 2023
162.65
163.69
162.65
163.55
2,561
+1.14(+0.70%)
Apr 20, 2023
162.43
162.74
162.10
162.41
7,004
-1.38(-0.84%)
Apr 19, 2023
162.80
163.88
162.80
163.80
2,851
+0.32(+0.20%)
Apr 18, 2023
164.81
164.81
163.12
163.48
5,000
-1.25(-0.76%)
Apr 17, 2023
165.60
165.60
164.37
164.73
8,717
-0.57(-0.34%)
Apr 14, 2023
166.49
166.49
164.53
165.30
5,925
-1.33(-0.80%)
Apr 13, 2023
164.98
166.65
164.83
166.63
7,478
+2.87(+1.75%)
Apr 12, 2023
165.03
165.16
163.52
163.77
5,336
-0.10(-0.06%)
Apr 11, 2023
162.80
164.07
162.80
163.87
9,315
+0.64(+0.39%)
Apr 10, 2023
164.25
164.25
162.47
163.23
7,723
-1.21(-0.73%)
Apr 06, 2023
163.03
164.52
163.03
164.44
2,754
+2.48(+1.53%)
Apr 05, 2023
161.94
162.27
161.94
161.96
72,171
+0.87(+0.54%)
Apr 04, 2023
161.42
161.62
160.65
161.09
2,526
-0.23(-0.14%)
Apr 03, 2023
160.32
161.43
160.32
161.32
7,377
-0.06(-0.04%)
Mar 31, 2023
160.37
161.38
160.34
161.38
5,553
+2.20(+1.38%)
Mar 30, 2023
159.99
159.99
158.86
159.18
7,239
-0.06(-0.04%)
Mar 29, 2023
158.97
159.63
158.82
159.24
3,804
+1.73(+1.10%)
Mar 28, 2023
156.87
157.61
156.79
157.51
25,720
+0.39(+0.25%)
Mar 27, 2023
157.96
158.26
157.12
157.12
6,342
-0.35(-0.22%)
Mar 24, 2023
154.94
157.47
154.94
157.47
6,959
+1.49(+0.95%)
Mar 23, 2023
156.95
157.68
154.66
155.98
5,727
+1.65(+1.07%)
Mar 22, 2023
157.53
157.53
154.33
154.33
4,988
-3.15(-2.00%)
Mar 21, 2023
157.82
157.82
156.78
157.48
8,071
+0.82(+0.52%)
Mar 20, 2023
155.02
156.66
154.71
156.66
12,501
+1.89(+1.22%)
Mar 17, 2023
156.39
156.39
154.32
154.77
14,664
-2.53(-1.61%)
Mar 16, 2023
155.38
157.45
154.48
157.30
51,836
+1.25(+0.80%)
Mar 15, 2023
154.97
156.04
154.57
156.04
3,987
-0.65(-0.41%)
Mar 14, 2023
157.26
157.63
155.93
156.69
5,778
+1.47(+0.95%)
Mar 13, 2023
151.83
156.95
151.83
155.22
5,790
+4.56(+3.03%)
Mar 10, 2023
152.57
152.57
149.67
150.66
4,893
-1.94(-1.27%)
Mar 09, 2023
155.51
155.54
152.40
152.60
4,076
-2.62(-1.69%)
Mar 08, 2023
156.03
156.03
154.75
155.22
3,136
-1.07(-0.69%)
Mar 07, 2023
159.10
159.10
156.23
156.29
4,392
-2.89(-1.82%)
Mar 06, 2023
160.60
160.60
159.10
159.18
3,501
-1.53(-0.95%)
Mar 03, 2023
158.55
160.71
158.55
160.71
2,391
+2.99(+1.89%)
Mar 02, 2023
156.57
158.10
156.57
157.72
16,620
+0.74(+0.47%)
Mar 01, 2023
156.25
157.13
156.25
156.99
4,253
+1.38(+0.89%)
Feb 28, 2023
155.34
156.20
155.31
155.60
5,630
+0.13(+0.08%)
Feb 27, 2023
155.89
156.96
155.43
155.47
11,780
+0.99(+0.64%)
Feb 24, 2023
155.49
155.86
154.30
154.48
6,359
-2.92(-1.85%)
Feb 23, 2023
155.91
157.44
155.90
157.40
4,240
-0.40(-0.25%)
Feb 22, 2023
158.87
158.87
157.28
157.79
4,768
-0.83(-0.52%)
Feb 21, 2023
160.92
161.32
158.62
158.62
2,783
-3.96(-2.44%)
Feb 17, 2023
161.29
162.58
161.29
162.58
2,845
+0.15(+0.09%)
Feb 16, 2023
162.50
163.68
162.24
162.43
5,585
-1.61(-0.98%)
Feb 15, 2023
162.89
164.05
162.55
164.05
15,266
-0.14(-0.08%)
Feb 14, 2023
164.50
164.51
163.02
164.19
4,150
-0.60(-0.36%)
Feb 13, 2023
161.91
164.78
161.89
164.78
4,958
+2.77(+1.71%)
Feb 10, 2023
161.53
162.34
161.49
162.02
13,563
+0.06(+0.04%)
Feb 09, 2023
164.58
164.58
161.73
161.96
5,414
-1.42(-0.87%)
Feb 08, 2023
165.93
165.93
163.38
163.38
5,869
-3.05(-1.83%)
Feb 07, 2023
164.44
166.77
164.11
166.43
3,475
+1.11(+0.67%)
Feb 06, 2023
165.75
166.88
165.13
165.31
6,684
-1.26(-0.76%)
Feb 03, 2023
166.91
168.26
166.40
166.58
14,184
-1.09(-0.65%)
Feb 02, 2023
167.50
167.66
166.32
167.66
11,975
+0.56(+0.33%)
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
.