Advertisement
U.S. Markets closed

VanEck Pharmaceutical ETF (PPH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
89.29-0.26 (-0.29%)
At close: 04:00PM EDT
90.00 +0.71 (+0.80%)
After hours: 05:47PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202489.6989.7289.2289.2989.2986,500
Mar 15, 202489.6389.9189.2789.5589.55191,100
Mar 14, 202490.5890.5889.5990.0190.0187,000
Mar 13, 202490.7890.8689.9690.2190.21102,600
Mar 12, 202490.2990.6989.9490.6190.61211,600
Mar 11, 202490.4290.5089.6390.1590.15214,000
Mar 08, 202490.8290.8290.2790.5090.50108,200
Mar 07, 202490.2291.0090.2290.7790.7797,300
Mar 06, 202489.6589.9489.4289.6689.66141,800
Mar 05, 202489.6589.6588.9989.2689.26104,300
Mar 04, 202490.0590.0589.3389.5689.56151,500
Mar 01, 202489.3389.7588.9389.7289.72256,800
Feb 29, 202489.5789.5788.6788.8088.8071,000
Feb 28, 202489.9589.9589.1889.4389.43145,600
Feb 27, 202489.8990.1389.5690.1290.1286,700
Feb 26, 202490.8790.9390.2990.4190.41102,100
Feb 23, 202490.4690.6990.2390.5990.5958,800
Feb 22, 202489.3890.2589.2390.0490.04114,700
Feb 21, 202488.6889.0088.3089.0089.0059,800
Feb 20, 202489.7589.8888.8788.9588.95173,100
Feb 16, 202488.8389.5388.5089.1689.1661,400
Feb 15, 202487.7988.5687.7088.4488.4436,300
Feb 14, 202487.1487.5286.8987.5087.5040,000
Feb 13, 202487.0087.3686.4086.8386.83206,500
Feb 12, 202487.2487.4286.9287.3887.3842,200
Feb 09, 202487.1087.2786.9587.2687.26122,300
Feb 08, 202487.1987.1986.5086.9486.94140,700
Feb 07, 202487.6688.1387.4887.7487.74604,900
Feb 06, 202487.3487.5686.9387.4387.43295,800
Feb 05, 202486.5786.9086.1686.6686.66197,600
Feb 02, 202486.1986.1985.6085.8485.8446,900
Feb 01, 202485.2886.3285.0686.3186.31139,300
Jan 31, 202485.6786.4085.2885.3085.3083,500
Jan 30, 202485.2685.3584.7185.0685.0622,500
Jan 29, 202484.8985.3484.8785.3285.3281,400
Jan 26, 202484.9084.9284.5884.8984.8940,800
Jan 25, 202484.2384.3383.7484.3184.3195,900
Jan 24, 202484.7685.2184.2584.2584.2591,000
Jan 23, 202484.3684.6283.9784.5884.58148,800
Jan 22, 202484.6084.9484.2884.6884.68138,900
Jan 19, 202484.3684.5483.9184.3884.38181,400
Jan 18, 202484.2184.4183.6084.3284.32109,800
Jan 17, 202484.3484.5684.1184.3384.3344,900
Jan 16, 202485.2785.2784.6684.7684.7660,100
Jan 12, 202485.7485.9485.5085.5885.5882,900
Jan 11, 202485.7485.7484.9985.4385.4357,600
Jan 10, 202485.3085.8185.0685.6985.6977,600
Jan 09, 202485.0285.5384.8385.0185.0188,400
Jan 08, 202484.7485.0584.2085.0585.0576,400
Jan 05, 202483.8584.6883.7184.5184.51146,100
Jan 04, 202483.6584.3983.6583.8083.80441,400
Jan 03, 202483.0483.8382.7983.4583.45115,900
Jan 02, 202481.0882.7781.0882.6382.6383,100
Dec 29, 202381.2881.3981.0381.3781.3721,800
Dec 28, 202381.0981.5581.0981.3181.31105,800
Dec 27, 202380.6781.1380.6381.1381.13124,400
Dec 26, 202380.6781.0180.5780.8580.8531,300
Dec 22, 202380.7381.1280.5280.7780.7719,500
Dec 21, 202380.0180.5579.9580.5480.5470,000
Dec 20, 202380.6180.6179.4779.5179.5182,400
Dec 19, 202379.8280.4279.6880.4280.4224,200
Dec 18, 202379.4279.6579.2879.5579.55134,700
Dec 15, 202379.3579.3578.5978.8178.8142,100
Dec 14, 202380.1880.2779.4579.7679.76190,800
Dec 13, 202378.5780.1678.4480.1680.1650,100
Dec 12, 202378.4778.9078.3378.8978.8923,200
Dec 11, 202378.5978.8578.1978.5778.57121,800
Dec 08, 202378.1478.5078.0578.4378.4333,100
Dec 07, 202378.2378.3877.7078.2378.23258,700
Dec 06, 202378.9878.9878.2878.3278.3262,600
Dec 05, 202378.7378.9078.5778.7478.7499,400
Dec 04, 202378.3779.3478.3779.2579.2538,000
Dec 01, 202378.3578.8778.3578.7278.7249,200
Nov 30, 202377.7878.5877.6178.5178.51132,600
Nov 29, 202378.0078.0677.6077.8077.80317,600
Nov 28, 202378.2978.2977.8377.9477.9421,100
Nov 27, 202378.7579.0478.2978.5078.5083,200
Nov 24, 202378.3778.9278.3778.9078.9069,200
Nov 22, 202377.9578.1777.7378.0678.0693,200
Nov 21, 202377.7378.1677.7377.8177.81139,700
Nov 20, 202377.1377.8677.0477.7677.76164,800
Nov 17, 202377.2977.3677.0577.3577.35172,600
Nov 16, 202376.8476.9176.3976.8276.8263,400
Nov 15, 202376.7376.8376.3176.6676.66102,600
Nov 14, 202376.7277.1676.6376.7276.7227,300
Nov 13, 202376.0176.5275.5076.3676.3649,500
Nov 10, 202376.2176.3675.4276.2876.28120,400
Nov 09, 202377.7277.7275.9475.9875.98154,500
Nov 08, 202377.7978.0977.2777.5677.56197,400
Nov 07, 202376.9877.4276.9777.2877.2824,800
Nov 06, 202376.9677.3476.8077.0677.06174,300
Nov 03, 202376.3876.8876.2476.5576.5527,100
Nov 02, 202375.7576.1875.5676.1776.17179,300
Nov 01, 202375.3175.7875.3075.4375.4365,900
Oct 31, 202375.4675.4674.5475.3175.31204,100
Oct 30, 202375.1875.4674.9675.2575.25210,400
Oct 27, 202375.5975.5974.0574.3274.32325,500
Oct 26, 202377.2277.3776.4776.5576.55242,900
Oct 25, 202377.9578.2777.4177.7277.7227,200
Oct 24, 202377.5078.1177.5077.9277.9270,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...