Vaneck Pharmaceutical ETF (NQ: PPH )

92.31 -0.47 (-0.51%)
Official Closing Price Updated: 4:15 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 92.57 92.83 92.28 92.31 408,358 -0.47(-0.51%)
Oct 28, 2024 92.17 92.80 92.17 92.78 252,548 +0.64(+0.69%)
Oct 25, 2024 92.84 92.84 92.00 92.14 93,045 -0.33(-0.36%)
Oct 24, 2024 93.29 93.29 92.42 92.47 66,185 -0.76(-0.82%)
Oct 23, 2024 93.30 93.49 92.90 93.23 57,595 -0.36(-0.38%)
Oct 22, 2024 93.20 93.70 93.00 93.59 243,174 -0.04(-0.04%)
Oct 21, 2024 94.49 94.69 93.57 93.63 48,480 -1.04(-1.10%)
Oct 18, 2024 94.44 94.79 94.04 94.67 108,977 +0.16(+0.17%)
Oct 17, 2024 94.77 94.92 94.51 94.51 99,020 -0.29(-0.31%)
Oct 16, 2024 94.47 94.97 94.33 94.80 44,890 +0.15(+0.16%)
Oct 15, 2024 94.31 95.27 94.11 94.65 125,005 +0.08(+0.08%)
Oct 14, 2024 94.47 94.72 94.22 94.57 75,290 +0.36(+0.38%)
Oct 11, 2024 94.18 94.28 93.90 94.21 63,650 +0.43(+0.46%)
Oct 10, 2024 94.54 94.54 93.61 93.78 273,722 -0.55(-0.58%)
Oct 09, 2024 93.46 94.40 93.17 94.33 162,358 +0.87(+0.93%)
Oct 08, 2024 93.23 93.66 93.13 93.46 55,220 +0.22(+0.24%)
Oct 07, 2024 93.60 93.88 93.10 93.24 91,851 -0.17(-0.18%)
Oct 04, 2024 93.08 93.41 92.90 93.41 389,041 +0.15(+0.16%)
Oct 03, 2024 93.92 93.92 93.12 93.26 143,229 -0.76(-0.81%)
Oct 02, 2024 94.32 94.35 93.69 94.02 101,476 -0.52(-0.55%)
Oct 01, 2024 94.85 94.85 94.20 94.54 115,536 -0.08(-0.09%)
Sep 30, 2024 94.16 94.74 94.03 94.62 324,756 +0.19(+0.20%)
Sep 27, 2024 94.82 94.93 94.38 94.43 205,499 -0.49(-0.51%)
Sep 26, 2024 94.71 95.02 94.46 94.92 157,738 -0.05(-0.05%)
Sep 25, 2024 95.81 96.02 94.90 94.97 170,173 -0.62(-0.65%)
Sep 24, 2024 95.58 95.78 95.04 95.59 127,758 -0.07(-0.07%)
Sep 23, 2024 95.84 95.85 95.46 95.66 79,391 -0.32(-0.33%)
Sep 20, 2024 96.43 96.43 95.75 95.98 65,169 -0.79(-0.81%)
Sep 19, 2024 97.33 97.33 96.44 96.76 101,762 +0.03(+0.03%)
Sep 18, 2024 97.06 97.44 96.60 96.73 155,932 -0.09(-0.09%)
Sep 17, 2024 97.61 97.61 96.44 96.82 214,205 -1.06(-1.08%)
Sep 16, 2024 97.46 97.88 97.46 97.88 51,436 +0.78(+0.80%)
Sep 13, 2024 96.74 97.25 96.74 97.10 62,014 +0.22(+0.23%)
Sep 12, 2024 96.61 96.88 95.96 96.88 61,956 +0.20(+0.21%)
Sep 11, 2024 96.66 96.69 95.50 96.68 152,687 +0.07(+0.07%)
Sep 10, 2024 96.53 96.67 95.94 96.61 293,158 -0.03(-0.03%)
Sep 09, 2024 96.52 97.08 96.26 96.64 397,764 +0.40(+0.41%)
Sep 06, 2024 97.19 97.69 96.12 96.24 85,672 -0.58(-0.60%)
Sep 05, 2024 98.21 98.21 96.53 96.82 155,612 -1.66(-1.69%)
Sep 04, 2024 98.63 98.64 98.20 98.48 127,762 -0.17(-0.17%)
Sep 03, 2024 98.59 99.08 98.33 98.65 133,499 -0.35(-0.35%)
Aug 30, 2024 98.41 99.01 98.09 99.00 130,411 +0.74(+0.75%)
Aug 29, 2024 98.34 98.44 97.85 98.27 140,097 +0.22(+0.22%)
Aug 28, 2024 97.80 98.25 97.58 98.05 57,131 +0.24(+0.24%)
Aug 27, 2024 97.47 97.99 97.47 97.81 194,389 +0.30(+0.31%)
Aug 26, 2024 97.54 97.73 97.28 97.51 141,486 -0.18(-0.18%)
Aug 23, 2024 97.56 97.72 97.20 97.69 286,938 +0.34(+0.35%)
Aug 22, 2024 97.56 97.57 96.89 97.35 60,063 +0.33(+0.34%)
Aug 21, 2024 97.07 97.28 96.64 97.02 256,184 +0.10(+0.10%)
Aug 20, 2024 96.67 97.19 96.56 96.92 65,816 +0.58(+0.60%)
Aug 19, 2024 95.98 96.34 95.91 96.34 83,045 +0.53(+0.55%)
Aug 16, 2024 95.91 95.91 95.57 95.82 80,947 +0.04(+0.04%)
Aug 15, 2024 96.11 96.11 95.51 95.78 328,860 +0.36(+0.38%)
Aug 14, 2024 94.88 95.42 94.62 95.42 84,743 +0.54(+0.57%)
Aug 13, 2024 94.08 94.92 94.08 94.88 61,945 +1.39(+1.49%)
Aug 12, 2024 94.07 94.07 93.32 93.49 57,373 -0.54(-0.57%)
Aug 09, 2024 93.33 94.23 93.20 94.02 117,518 +1.16(+1.24%)
Aug 08, 2024 92.88 92.98 92.13 92.87 68,465 +1.74(+1.91%)
Aug 07, 2024 91.81 92.29 90.94 91.13 143,739 -0.58(-0.63%)
Aug 06, 2024 91.78 92.57 91.53 91.70 78,846 +0.30(+0.33%)
Aug 05, 2024 91.28 92.17 91.07 91.40 142,581 -2.37(-2.53%)
Aug 02, 2024 93.76 94.43 92.84 93.77 413,503 -0.29(-0.31%)
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.