Indicators

Vaneck Pharmaceutical ETF (NQ: PPH )

92.66 +0.41 (+0.44%)

Official Closing Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	44.66	45.64	44.56	45.64	3,980,332	+0.71(+1.57%)
Jan 30, 2017	44.88	44.99	44.68	44.93	71,167	+0.02(+0.04%)
Jan 27, 2017	44.86	45.00	44.70	44.91	32,024	+0.28(+0.63%)
Jan 26, 2017	44.94	45.08	44.63	44.63	208,783	-0.52(-1.16%)
Jan 25, 2017	44.74	45.18	44.74	45.16	168,153	+0.48(+1.07%)
Jan 24, 2017	44.89	44.89	44.41	44.68	265,601	-0.34(-0.76%)
Jan 23, 2017	45.07	45.22	44.95	45.02	173,454	-0.26(-0.58%)
Jan 20, 2017	45.49	45.56	45.24	45.28	371,267	-0.24(-0.54%)
Jan 19, 2017	45.72	45.86	45.48	45.52	292,655	-0.46(-1.01%)
Jan 18, 2017	46.04	46.17	45.84	45.99	42,659	-0.02(-0.04%)
Jan 17, 2017	45.94	46.09	45.71	46.00	54,421	-0.20(-0.43%)
Jan 13, 2017		46.20	46.20	46.20	0	+0.15(+0.32%)
Jan 12, 2017	45.70	46.14	45.70	46.06	95,782	+0.11(+0.25%)
Jan 11, 2017	47.05	47.05	45.53	45.94	3,385,312	-1.08(-2.30%)
Jan 10, 2017	47.25	47.25	46.97	47.02	72,518	-0.01(-0.02%)
Jan 09, 2017	47.14	47.17	46.77	47.03	107,214	+0.10(+0.22%)
Jan 06, 2017	47.12	47.31	46.82	46.93	103,702	-0.39(-0.83%)
Jan 05, 2017	47.09	47.36	46.86	47.32	79,574	+0.41(+0.87%)
Jan 04, 2017	46.92	47.05	46.60	46.91	107,951	+0.33(+0.71%)

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.