Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Biotech ETF (NQ: BBH )

165.25 +1.19 (+0.73%)
Official Closing Price Updated: 4:15 PM EDT, May 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 159.78 163.60 163.43 26,642 +4.12(+2.59%)
Jan 28, 2022 153.10 159.31 152.40 159.31 42,512 +5.62(+3.66%)
Jan 27, 2022 156.91 157.47 153.59 153.69 36,852 -1.65(-1.06%)
Jan 26, 2022 158.09 160.40 154.81 155.33 56,915 -1.66(-1.05%)
Jan 25, 2022 158.32 159.91 156.23 156.99 72,891 -3.74(-2.32%)
Jan 24, 2022 157.75 160.72 152.02 160.72 71,058 +1.06(+0.66%)
Jan 21, 2022 161.54 163.01 159.56 159.66 44,284 -2.83(-1.74%)
Jan 20, 2022 164.73 166.50 162.02 162.50 36,102 -1.05(-0.64%)
Jan 19, 2022 166.34 167.16 163.53 163.55 21,130 -2.13(-1.29%)
Jan 18, 2022 168.66 168.93 165.51 165.68 47,762 -6.39(-3.72%)
Jan 14, 2022 172.07 0 +0.31(+0.18%)
Jan 13, 2022 176.66 176.66 171.68 171.76 20,954 -5.27(-2.98%)
Jan 12, 2022 178.68 179.00 176.73 177.03 14,379 -1.62(-0.90%)
Jan 11, 2022 176.41 178.74 175.70 178.65 15,863 +1.78(+1.01%)
Jan 10, 2022 171.84 176.87 171.46 176.87 40,180 +3.99(+2.31%)
Jan 07, 2022 173.71 176.05 172.87 172.87 20,940 -1.24(-0.71%)
Jan 06, 2022 173.45 175.39 171.44 174.11 34,729 +0.13(+0.07%)
Jan 05, 2022 179.52 181.93 173.80 173.98 25,674 -6.90(-3.81%)
Jan 04, 2022 183.49 183.84 179.44 180.88 22,067 -3.94(-2.13%)
Jan 03, 2022 187.26 187.26 183.02 184.82 22,222 -2.82(-1.50%)
Dec 31, 2021 189.08 189.87 187.65 187.65 9,255 -0.97(-0.52%)
Dec 30, 2021 186.61 189.75 186.61 188.62 10,832 +0.89(+0.48%)
Dec 29, 2021 185.35 187.86 184.68 187.73 11,191 +2.03(+1.09%)
Dec 28, 2021 186.41 188.57 185.38 185.70 9,394 -0.94(-0.50%)
Dec 27, 2021 187.41 187.41 186.18 186.64 41,093 -2.08(-1.10%)
Dec 23, 2021 189.15 189.26 186.25 188.72 22,554 +0.24(+0.13%)
Dec 22, 2021 189.09 189.09 187.64 188.48 24,524 -0.41(-0.21%)
Dec 21, 2021 189.82 189.82 186.89 188.89 11,534 -0.05(-0.03%)
Dec 20, 2021 193.83 193.89 188.86 188.94 41,833 -3.36(-1.75%)
Dec 17, 2021 186.59 192.76 186.47 192.30 11,592 +3.88(+2.06%)
Dec 16, 2021 189.90 191.50 187.53 188.42 19,346 -0.92(-0.49%)
Dec 15, 2021 183.71 189.34 183.71 189.34 27,195 +4.44(+2.40%)
Dec 14, 2021 183.20 185.07 183.20 184.90 21,376 -0.42(-0.22%)
Dec 13, 2021 182.84 186.06 182.84 185.32 33,269 +2.25(+1.23%)
Dec 10, 2021 184.35 184.97 182.43 183.07 15,223 -2.83(-1.52%)
Dec 09, 2021 188.97 188.97 185.80 185.90 21,311 -3.38(-1.79%)
Dec 08, 2021 187.72 190.09 186.09 189.28 31,500 +1.45(+0.77%)
Dec 07, 2021 182.88 187.83 182.88 187.83 39,475 +7.73(+4.29%)
Dec 06, 2021 183.70 183.70 178.70 180.10 40,536 -5.20(-2.81%)
Dec 03, 2021 189.40 189.40 183.57 185.31 38,623 -2.47(-1.32%)
Dec 02, 2021 187.65 187.65 186.44 187.78 18,347 -1.06(-0.56%)
Dec 01, 2021 193.22 193.44 188.84 188.84 17,895 -4.81(-2.48%)
Nov 30, 2021 194.51 196.01 192.23 193.65 17,347 -2.66(-1.36%)
Nov 29, 2021 197.85 198.57 195.83 196.31 18,650 +1.82(+0.94%)
Nov 26, 2021 193.95 197.88 193.95 194.49 16,796 +4.18(+2.20%)
Nov 24, 2021 188.18 190.56 187.29 190.30 31,490 +0.55(+0.29%)
Nov 23, 2021 190.74 190.74 187.74 189.75 11,266 -2.17(-1.13%)
Nov 22, 2021 192.99 193.14 189.92 191.91 31,094 +0.70(+0.37%)
Nov 19, 2021 191.08 192.31 190.32 191.21 10,471 +1.50(+0.79%)
Nov 18, 2021 191.12 189.71 189.58 189.71 14,348 -0.03(-0.02%)
Nov 17, 2021 189.12 190.36 189.03 189.74 14,079 +0.10(+0.05%)
Nov 16, 2021 188.45 189.89 188.04 189.64 22,171 +1.28(+0.68%)
Nov 15, 2021 189.28 189.28 188.00 188.36 11,400 +0.41(+0.22%)
Nov 12, 2021 187.02 188.00 186.98 187.95 7,963 +1.15(+0.61%)
Nov 11, 2021 187.09 187.48 185.57 186.80 12,861 -0.03(-0.02%)
Nov 10, 2021 187.74 186.70 186.83 16,835 -2.19(-1.16%)
Nov 09, 2021 191.82 191.82 188.78 189.02 7,431 -1.66(-0.87%)
Nov 08, 2021 190.65 190.75 189.10 190.68 20,901 +1.31(+0.69%)
Nov 05, 2021 191.66 191.66 186.15 189.36 31,403 -6.84(-3.49%)
Nov 04, 2021 197.48 197.48 194.92 196.21 13,092 -4.44(-2.21%)
Nov 03, 2021 199.62 200.65 198.16 200.65 10,568 +0.93(+0.47%)
Nov 02, 2021 200.19 200.19 197.48 199.72 7,844 +0.60(+0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.