Skip to main content

Vaneck Pharmaceutical ETF (NQ: PPH )

86.25 +0.77 (+0.90%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 86.50 86.63 85.39 85.48 178,854 -1.32(-1.52%)
Apr 11, 2024 87.37 87.38 86.44 86.80 89,690 -0.27(-0.31%)
Apr 10, 2024 87.08 87.33 86.81 87.07 169,642 -0.61(-0.70%)
Apr 09, 2024 88.01 88.15 87.25 87.68 44,140 -0.35(-0.40%)
Apr 08, 2024 88.45 88.45 87.97 88.03 35,549 -0.29(-0.33%)
Apr 05, 2024 87.80 88.48 87.47 88.32 42,812 +0.55(+0.63%)
Apr 04, 2024 89.41 89.41 87.73 87.77 49,782 -0.94(-1.06%)
Apr 03, 2024 88.69 89.21 88.58 88.71 130,992 -0.06(-0.07%)
Apr 02, 2024 88.83 88.84 88.31 88.77 120,705 -0.51(-0.57%)
Apr 01, 2024 90.37 90.37 88.98 89.28 104,156 -0.89(-0.98%)
Mar 28, 2024 90.41 90.62 90.15 90.17 90,257 -0.19(-0.21%)
Mar 27, 2024 89.78 90.36 89.59 90.36 456,410 +0.96(+1.08%)
Mar 26, 2024 89.51 89.51 88.95 89.39 51,950 +0.19(+0.21%)
Mar 25, 2024 89.11 89.47 89.01 89.20 82,839 +0.22(+0.25%)
Mar 22, 2024 89.15 89.39 88.95 88.98 71,448 +0.02(+0.02%)
Mar 21, 2024 89.11 89.34 88.79 88.96 372,671 -0.05(-0.06%)
Mar 20, 2024 88.92 89.01 88.18 89.01 106,022 -0.04(-0.04%)
Mar 19, 2024 88.72 89.10 88.36 89.05 50,448 +0.29(+0.32%)
Mar 18, 2024 89.16 89.19 88.70 88.77 87,049 -0.26(-0.29%)
Mar 15, 2024 89.10 89.38 88.75 89.02 192,249 -0.46(-0.51%)
Mar 14, 2024 90.05 90.05 89.06 89.48 87,492 -0.20(-0.22%)
Mar 13, 2024 90.25 90.33 89.43 89.68 103,225 -0.40(-0.44%)
Mar 12, 2024 89.76 90.16 89.41 90.08 212,876 +0.46(+0.51%)
Mar 11, 2024 89.89 89.97 89.10 89.62 215,288 -0.35(-0.39%)
Mar 08, 2024 90.29 90.29 89.74 89.97 108,808 -0.27(-0.30%)
Mar 07, 2024 89.69 90.47 89.69 90.24 97,836 +1.10(+1.24%)
Mar 06, 2024 89.12 89.41 88.90 89.13 142,587 +0.40(+0.45%)
Mar 05, 2024 89.12 89.12 88.47 88.74 104,902 -0.30(-0.33%)
Mar 04, 2024 89.52 89.52 88.81 89.03 152,441 -0.16(-0.18%)
Mar 01, 2024 88.81 89.22 88.40 89.19 258,314 +0.91(+1.04%)
Feb 29, 2024 89.04 89.04 88.15 88.28 71,384 -0.63(-0.70%)
Feb 28, 2024 89.42 89.42 88.66 88.90 146,496 -0.69(-0.77%)
Feb 27, 2024 89.36 89.60 89.03 89.59 87,273 -0.29(-0.32%)
Feb 26, 2024 90.34 90.40 89.76 89.88 102,449 -0.18(-0.20%)
Feb 23, 2024 89.93 90.16 89.70 90.06 59,118 +0.55(+0.61%)
Feb 22, 2024 88.85 89.72 88.71 89.51 115,330 +1.03(+1.17%)
Feb 21, 2024 88.16 88.48 87.78 88.48 60,185 +0.05(+0.06%)
Feb 20, 2024 89.22 89.35 88.35 88.43 174,135 -0.21(-0.24%)
Feb 16, 2024 88.31 89.00 87.98 88.64 61,759 +0.72(+0.81%)
Feb 15, 2024 87.27 88.04 87.19 87.92 36,496 +0.93(+1.07%)
Feb 14, 2024 86.63 87.01 86.38 86.99 40,261 +0.67(+0.77%)
Feb 13, 2024 86.49 86.85 85.89 86.32 207,760 -0.55(-0.63%)
Feb 12, 2024 86.73 86.91 86.41 86.87 42,475 +0.12(+0.14%)
Feb 09, 2024 86.59 86.76 86.44 86.75 123,062 +0.32(+0.37%)
Feb 08, 2024 86.68 86.68 85.99 86.43 141,532 -0.80(-0.91%)
Feb 07, 2024 87.15 87.61 86.97 87.22 608,515 +0.31(+0.35%)
Feb 06, 2024 86.83 87.05 86.42 86.92 297,506 +0.77(+0.89%)
Feb 05, 2024 86.06 86.39 85.65 86.15 198,761 +0.82(+0.96%)
Feb 02, 2024 85.68 85.68 85.10 85.34 47,129 -0.47(-0.54%)
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.