VanEck Pharmaceutical ETF (PPH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 87.55 | 88.43 | 87.29 | 87.96 | 87.96 | 213,100 |
| Apr 30, 2024 | 87.68 | 88.29 | 87.51 | 87.56 | 87.56 | 549,200 |
| Apr 29, 2024 | 87.01 | 87.53 | 86.80 | 87.13 | 87.13 | 303,600 |
| Apr 26, 2024 | 86.52 | 87.06 | 86.33 | 86.80 | 86.80 | 616,600 |
| Apr 25, 2024 | 86.41 | 86.82 | 86.00 | 86.52 | 86.52 | 347,600 |
| Apr 24, 2024 | 86.72 | 86.74 | 86.06 | 86.37 | 86.37 | 91,300 |
| Apr 23, 2024 | 86.54 | 86.96 | 86.20 | 86.92 | 86.92 | 190,100 |
| Apr 22, 2024 | 85.42 | 86.45 | 85.39 | 85.92 | 85.92 | 48,400 |
| Apr 19, 2024 | 84.94 | 85.26 | 84.85 | 85.14 | 85.14 | 72,900 |
| Apr 18, 2024 | 85.11 | 85.25 | 84.64 | 84.87 | 84.87 | 98,200 |
| Apr 17, 2024 | 85.50 | 85.69 | 84.89 | 85.19 | 85.19 | 140,300 |
| Apr 16, 2024 | 85.36 | 85.55 | 84.95 | 85.10 | 85.10 | 33,300 |
| Apr 15, 2024 | 86.10 | 86.52 | 85.29 | 85.44 | 85.44 | 102,600 |
| Apr 12, 2024 | 86.50 | 86.63 | 85.39 | 85.48 | 85.48 | 178,900 |
| Apr 11, 2024 | 87.37 | 87.38 | 86.44 | 86.80 | 86.80 | 89,700 |
| Apr 10, 2024 | 87.08 | 87.33 | 86.81 | 87.07 | 87.07 | 169,600 |
| Apr 09, 2024 | 88.01 | 88.15 | 87.25 | 87.68 | 87.68 | 44,100 |
| Apr 08, 2024 | 88.45 | 88.45 | 87.97 | 88.03 | 88.03 | 35,500 |
| Apr 05, 2024 | 87.80 | 88.48 | 87.47 | 88.32 | 88.32 | 42,800 |
| Apr 04, 2024 | 89.41 | 89.41 | 87.73 | 87.77 | 87.77 | 49,800 |
| Apr 03, 2024 | 88.69 | 89.21 | 88.58 | 88.71 | 88.71 | 131,000 |
| Apr 02, 2024 | 88.83 | 88.84 | 88.31 | 88.77 | 88.77 | 120,700 |
| Apr 01, 2024 | 90.37 | 90.37 | 88.98 | 89.28 | 89.28 | 104,200 |
| Apr 01, 2024 | 0.533 Dividend | |||||
| Mar 28, 2024 | 90.94 | 91.16 | 90.68 | 90.70 | 90.17 | 89,700 |
| Mar 27, 2024 | 90.31 | 90.89 | 90.12 | 90.89 | 90.36 | 453,700 |
| Mar 26, 2024 | 90.04 | 90.04 | 89.48 | 89.92 | 89.39 | 51,600 |
| Mar 25, 2024 | 89.64 | 90.00 | 89.54 | 89.73 | 89.20 | 82,400 |
| Mar 22, 2024 | 89.68 | 89.92 | 89.48 | 89.51 | 88.98 | 71,000 |
| Mar 21, 2024 | 89.64 | 89.87 | 89.31 | 89.49 | 88.96 | 370,500 |
| Mar 20, 2024 | 89.45 | 89.54 | 88.70 | 89.54 | 89.01 | 105,400 |
| Mar 19, 2024 | 89.24 | 89.63 | 88.88 | 89.58 | 89.05 | 50,000 |
| Mar 18, 2024 | 89.69 | 89.72 | 89.22 | 89.29 | 88.77 | 86,500 |
| Mar 15, 2024 | 89.63 | 89.91 | 89.27 | 89.55 | 89.02 | 191,100 |
| Mar 14, 2024 | 90.58 | 90.58 | 89.59 | 90.01 | 89.48 | 87,000 |
| Mar 13, 2024 | 90.78 | 90.86 | 89.96 | 90.21 | 89.68 | 102,600 |
| Mar 12, 2024 | 90.29 | 90.69 | 89.94 | 90.61 | 90.08 | 211,600 |
| Mar 11, 2024 | 90.42 | 90.50 | 89.63 | 90.15 | 89.62 | 214,000 |
| Mar 08, 2024 | 90.82 | 90.82 | 90.27 | 90.50 | 89.97 | 108,200 |
| Mar 07, 2024 | 90.22 | 91.00 | 90.22 | 90.77 | 90.24 | 97,300 |
| Mar 06, 2024 | 89.65 | 89.94 | 89.42 | 89.66 | 89.13 | 141,800 |
| Mar 05, 2024 | 89.65 | 89.65 | 88.99 | 89.26 | 88.74 | 104,300 |
| Mar 04, 2024 | 90.05 | 90.05 | 89.33 | 89.56 | 89.03 | 151,500 |
| Mar 01, 2024 | 89.33 | 89.75 | 88.93 | 89.72 | 89.19 | 256,800 |
| Feb 29, 2024 | 89.57 | 89.57 | 88.67 | 88.80 | 88.28 | 71,000 |
| Feb 28, 2024 | 89.95 | 89.95 | 89.18 | 89.43 | 88.90 | 145,600 |
| Feb 27, 2024 | 89.89 | 90.13 | 89.56 | 90.12 | 89.59 | 86,700 |
| Feb 26, 2024 | 90.87 | 90.93 | 90.29 | 90.41 | 89.88 | 102,100 |
| Feb 23, 2024 | 90.46 | 90.69 | 90.23 | 90.59 | 90.06 | 58,800 |
| Feb 22, 2024 | 89.38 | 90.25 | 89.23 | 90.04 | 89.51 | 114,700 |
| Feb 21, 2024 | 88.68 | 89.00 | 88.30 | 89.00 | 88.48 | 59,800 |
| Feb 20, 2024 | 89.75 | 89.88 | 88.87 | 88.95 | 88.43 | 173,100 |
| Feb 16, 2024 | 88.83 | 89.53 | 88.50 | 89.16 | 88.64 | 61,400 |
| Feb 15, 2024 | 87.79 | 88.56 | 87.70 | 88.44 | 87.92 | 36,300 |
| Feb 14, 2024 | 87.14 | 87.52 | 86.89 | 87.50 | 86.99 | 40,000 |
| Feb 13, 2024 | 87.00 | 87.36 | 86.40 | 86.83 | 86.32 | 206,500 |
| Feb 12, 2024 | 87.24 | 87.42 | 86.92 | 87.38 | 86.87 | 42,200 |
| Feb 09, 2024 | 87.10 | 87.27 | 86.95 | 87.26 | 86.75 | 122,300 |
| Feb 08, 2024 | 87.19 | 87.19 | 86.50 | 86.94 | 86.43 | 140,700 |
| Feb 07, 2024 | 87.66 | 88.13 | 87.48 | 87.74 | 87.22 | 604,900 |
| Feb 06, 2024 | 87.34 | 87.56 | 86.93 | 87.43 | 86.92 | 295,800 |
| Feb 05, 2024 | 86.57 | 86.90 | 86.16 | 86.66 | 86.15 | 197,600 |
| Feb 02, 2024 | 86.19 | 86.19 | 85.60 | 85.84 | 85.34 | 46,900 |
| Feb 01, 2024 | 85.28 | 86.32 | 85.06 | 86.31 | 85.80 | 139,300 |
| Jan 31, 2024 | 85.67 | 86.40 | 85.28 | 85.30 | 84.80 | 83,500 |
| Jan 30, 2024 | 85.26 | 85.35 | 84.71 | 85.06 | 84.56 | 22,500 |
| Jan 29, 2024 | 84.89 | 85.34 | 84.87 | 85.32 | 84.82 | 81,400 |
| Jan 26, 2024 | 84.90 | 84.92 | 84.58 | 84.89 | 84.39 | 40,800 |
| Jan 25, 2024 | 84.23 | 84.33 | 83.74 | 84.31 | 83.81 | 95,900 |
| Jan 24, 2024 | 84.76 | 85.21 | 84.25 | 84.25 | 83.75 | 91,000 |
| Jan 23, 2024 | 84.36 | 84.62 | 83.97 | 84.58 | 84.08 | 148,800 |
| Jan 22, 2024 | 84.60 | 84.94 | 84.28 | 84.68 | 84.18 | 138,900 |
| Jan 19, 2024 | 84.36 | 84.54 | 83.91 | 84.38 | 83.88 | 181,400 |
| Jan 18, 2024 | 84.21 | 84.41 | 83.60 | 84.32 | 83.82 | 109,800 |
| Jan 17, 2024 | 84.34 | 84.56 | 84.11 | 84.33 | 83.83 | 44,900 |
| Jan 16, 2024 | 85.27 | 85.27 | 84.66 | 84.76 | 84.26 | 60,100 |
| Jan 12, 2024 | 85.74 | 85.94 | 85.50 | 85.58 | 85.08 | 82,900 |
| Jan 11, 2024 | 85.74 | 85.74 | 84.99 | 85.43 | 84.93 | 57,600 |
| Jan 10, 2024 | 85.30 | 85.81 | 85.06 | 85.69 | 85.19 | 77,600 |
| Jan 09, 2024 | 85.02 | 85.53 | 84.83 | 85.01 | 84.51 | 88,400 |
| Jan 08, 2024 | 84.74 | 85.05 | 84.20 | 85.05 | 84.55 | 76,400 |
| Jan 05, 2024 | 83.85 | 84.68 | 83.71 | 84.51 | 84.01 | 146,100 |
| Jan 04, 2024 | 83.65 | 84.39 | 83.65 | 83.80 | 83.31 | 441,400 |
| Jan 03, 2024 | 83.04 | 83.83 | 82.79 | 83.45 | 82.96 | 115,900 |
| Jan 02, 2024 | 81.08 | 82.77 | 81.08 | 82.63 | 82.14 | 83,100 |
| Dec 29, 2023 | 81.28 | 81.39 | 81.03 | 81.37 | 80.89 | 21,800 |
| Dec 28, 2023 | 81.09 | 81.55 | 81.09 | 81.31 | 80.83 | 105,800 |
| Dec 27, 2023 | 80.67 | 81.13 | 80.63 | 81.13 | 80.65 | 124,400 |
| Dec 27, 2023 | 0.307 Dividend | |||||
| Dec 26, 2023 | 80.67 | 81.01 | 80.57 | 80.85 | 80.07 | 31,300 |
| Dec 22, 2023 | 80.73 | 81.12 | 80.52 | 80.77 | 79.99 | 19,500 |
| Dec 21, 2023 | 80.01 | 80.55 | 79.95 | 80.54 | 79.76 | 70,000 |
| Dec 20, 2023 | 80.61 | 80.61 | 79.47 | 79.51 | 78.74 | 82,400 |
| Dec 19, 2023 | 79.82 | 80.42 | 79.68 | 80.42 | 79.64 | 24,200 |
| Dec 18, 2023 | 79.42 | 79.65 | 79.28 | 79.55 | 78.78 | 134,700 |
| Dec 15, 2023 | 79.35 | 79.35 | 78.59 | 78.81 | 78.05 | 42,100 |
| Dec 14, 2023 | 80.18 | 80.27 | 79.45 | 79.76 | 78.99 | 190,800 |
| Dec 13, 2023 | 78.57 | 80.16 | 78.44 | 80.16 | 79.39 | 50,100 |
| Dec 12, 2023 | 78.47 | 78.90 | 78.33 | 78.89 | 78.13 | 23,200 |
| Dec 11, 2023 | 78.59 | 78.85 | 78.19 | 78.57 | 77.81 | 121,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.