Vaneck Pharmaceutical ETF (NQ: PPH )

80.71 -0.35 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 81.11 81.24 80.71 80.71 10,757 -0.35(-0.43%)
Sep 21, 2023 82.00 82.00 81.06 81.06 50,450 -1.27(-1.54%)
Sep 20, 2023 82.24 82.81 82.24 82.33 83,801 +0.60(+0.73%)
Sep 19, 2023 81.43 81.76 81.25 81.73 42,966 +0.12(+0.15%)
Sep 18, 2023 81.75 81.86 81.35 81.61 45,435 -0.34(-0.41%)
Sep 15, 2023 82.31 82.70 81.93 81.95 24,529 -0.39(-0.47%)
Sep 14, 2023 82.11 82.46 82.11 82.34 30,209 +0.63(+0.77%)
Sep 13, 2023 81.98 82.13 81.66 81.71 227,192 -0.34(-0.41%)
Sep 12, 2023 82.00 82.30 81.78 82.05 131,592 +0.00(+0.00%)
Sep 11, 2023 81.63 82.35 81.63 82.05 133,693 +0.69(+0.85%)
Sep 08, 2023 80.87 81.52 80.87 81.36 18,868 +0.50(+0.62%)
Sep 07, 2023 80.46 81.12 80.46 80.86 89,518 +0.57(+0.71%)
Sep 06, 2023 80.98 80.98 80.00 80.29 122,638 -0.84(-1.04%)
Sep 05, 2023 82.15 82.15 81.10 81.13 65,405 -1.13(-1.37%)
Sep 01, 2023 82.32 82.62 82.14 82.26 231,436 +0.36(+0.44%)
Aug 31, 2023 82.69 82.69 81.86 81.90 61,485 -0.82(-0.99%)
Aug 30, 2023 82.94 83.14 82.66 82.72 160,817 -0.31(-0.37%)
Aug 29, 2023 82.56 83.08 82.47 83.03 486,785 +0.71(+0.86%)
Aug 28, 2023 82.16 82.58 82.13 82.32 199,743 +0.19(+0.23%)
Aug 25, 2023 81.91 82.35 81.40 82.13 64,399 +0.60(+0.74%)
Aug 24, 2023 82.07 82.58 81.53 81.53 32,425 -0.80(-0.97%)
Aug 23, 2023 82.28 82.46 82.10 82.33 117,890 +0.36(+0.44%)
Aug 22, 2023 82.39 82.42 81.92 81.97 39,865 -0.31(-0.38%)
Aug 21, 2023 82.12 82.38 81.97 82.28 175,811 +0.22(+0.27%)
Aug 18, 2023 81.65 82.19 81.56 82.06 113,510 +0.07(+0.09%)
Aug 17, 2023 82.37 82.54 81.93 81.99 261,837 -0.17(-0.21%)
Aug 16, 2023 82.50 82.73 82.09 82.16 217,897 -0.57(-0.69%)
Aug 15, 2023 82.70 82.91 82.57 82.73 127,421 -0.27(-0.33%)
Aug 14, 2023 82.96 83.22 82.77 83.00 160,198 -0.18(-0.22%)
Aug 11, 2023 82.42 83.29 82.42 83.18 141,311 +0.62(+0.75%)
Aug 10, 2023 82.88 83.35 82.42 82.56 237,578 -0.04(-0.05%)
Aug 09, 2023 82.48 83.01 82.48 82.60 435,389 +0.07(+0.08%)
Aug 08, 2023 81.39 82.63 81.39 82.53 243,810 +2.07(+2.57%)
Aug 07, 2023 79.90 80.58 79.90 80.46 430,878 +0.92(+1.16%)
Aug 04, 2023 79.66 80.20 79.44 79.54 244,756 -0.31(-0.39%)
Aug 03, 2023 79.40 79.95 79.40 79.85 43,626 -0.02(-0.03%)
Aug 02, 2023 79.42 80.34 79.42 79.87 131,288 +0.23(+0.29%)
Aug 01, 2023 80.21 80.46 79.48 79.64 101,871 -0.78(-0.97%)
Jul 31, 2023 80.62 80.62 80.00 80.42 38,677 -0.05(-0.06%)
Jul 28, 2023 80.32 80.56 80.09 80.47 54,366 +0.40(+0.50%)
Jul 27, 2023 80.57 80.94 79.98 80.07 74,536 -0.48(-0.60%)
Jul 26, 2023 80.22 80.66 80.04 80.55 72,998 +0.02(+0.02%)
Jul 25, 2023 80.21 80.81 80.21 80.53 207,634 -0.24(-0.30%)
Jul 24, 2023 80.77 81.21 80.71 80.77 87,760 -0.19(-0.23%)
Jul 21, 2023 80.25 81.09 80.25 80.96 183,403 +0.91(+1.14%)
Jul 20, 2023 79.43 80.20 79.43 80.05 232,142 +1.18(+1.50%)
Jul 19, 2023 78.38 79.03 78.38 78.87 102,485 +0.63(+0.81%)
Jul 18, 2023 77.73 78.59 77.73 78.24 270,894 +0.67(+0.86%)
Jul 17, 2023 77.84 77.84 77.26 77.57 123,206 -0.32(-0.41%)
Jul 14, 2023 77.94 78.13 77.72 77.89 62,471 +0.56(+0.72%)
Jul 13, 2023 77.55 77.71 77.27 77.33 121,602 +0.27(+0.35%)
Jul 12, 2023 77.39 77.49 76.94 77.06 55,176 +0.04(+0.05%)
Jul 11, 2023 76.94 77.05 76.78 77.02 58,326 +0.28(+0.36%)
Jul 10, 2023 76.44 76.89 76.37 76.74 341,056 +0.48(+0.63%)
Jul 07, 2023 76.67 76.81 76.22 76.26 76,631 -0.52(-0.68%)
Jul 06, 2023 76.98 76.98 76.38 76.78 110,964 -0.70(-0.90%)
Jul 05, 2023 77.42 77.75 77.37 77.48 70,392 -0.05(-0.06%)
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.