Indicators

Vaneck Pharmaceutical ETF (NQ: PPH )

90.46 +1.32 (+1.48%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	50.65	51.11	50.65	51.07	15,282	+0.43(+0.86%)
Sep 28, 2017	50.92	51.01	50.64	50.64	171,816	-0.31(-0.61%)
Sep 27, 2017		51.03		50.95	11,738	+0.27(+0.54%)
Sep 26, 2017	50.70	50.99	50.63	50.68	19,207	-0.32(-0.62%)
Sep 25, 2017	50.90	51.12	50.90	50.99	164,950	-0.05(-0.10%)
Sep 22, 2017	51.03	51.12	50.84	51.05	12,197	+0.21(+0.42%)
Sep 21, 2017	50.85	51.04	50.76	50.84	58,038	+0.11(+0.21%)
Sep 20, 2017	50.43	50.81	50.33	50.73	136,387	+0.19(+0.38%)
Sep 19, 2017	50.69	50.79	50.48	50.54	150,120	-0.08(-0.16%)
Sep 18, 2017	50.94	51.04	50.54	50.61	56,807	-0.31(-0.61%)
Sep 15, 2017	51.19	51.23	50.84	50.92	68,644	-0.33(-0.64%)
Sep 14, 2017	51.14	51.38	51.11	51.25	115,199	-0.12(-0.24%)
Sep 13, 2017	51.40	51.58	51.27	51.38	22,943	-0.25(-0.48%)
Sep 12, 2017	51.30	51.64	51.30	51.62	26,960	+0.36(+0.71%)
Sep 11, 2017	50.62	51.28	50.62	51.26	93,625	+0.84(+1.67%)
Sep 08, 2017	50.05	50.47	50.05	50.42	10,195	+0.22(+0.44%)
Sep 07, 2017	49.41	50.32	49.41	50.20	111,361	+0.91(+1.85%)
Sep 06, 2017	49.05	49.31	49.05	49.29	9,254	+0.51(+1.05%)
Sep 05, 2017	48.94	49.09	48.61	48.78	64,618	-0.34(-0.70%)

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.