Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

VanEck Pharmaceutical ETF (PPH)

83.04
+2.32
+(2.87%)
At close: April 9 at 4:00:03 PM EDT
83.10
+0.06
+(0.07%)
After hours: April 9 at 5:53:35 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202578.3983.3977.6783.0483.041,398,100
Apr 8, 202583.9783.9779.7180.7280.72511,200
Apr 7, 202581.2784.2479.8382.3382.33582,500
Apr 4, 202587.1487.3383.8083.8983.89227,700
Apr 3, 202589.8090.8588.8388.8988.89493,500
Apr 2, 202588.4989.2988.2189.2289.22232,700
Apr 1, 2025 0.53 Dividend
Apr 1, 202590.2690.3188.5988.7388.7396,700
Mar 31, 202589.6791.4289.6791.1390.60114,400
Mar 28, 202590.6190.8190.3790.6590.13159,600
Mar 27, 202590.1490.6290.1390.3789.8567,700
Mar 26, 202590.5790.8590.1390.3289.8052,800
Mar 25, 202592.9393.1090.6290.9890.46854,200
Mar 24, 202592.2092.6292.2092.6092.0728,600
Mar 21, 202592.6193.1192.5392.6492.11103,500
Mar 20, 202593.3793.6093.0093.3792.83166,400
Mar 19, 202593.4393.4392.7093.1792.63101,500
Mar 18, 202593.5093.5592.8493.4892.9439,300
Mar 17, 202592.2993.4792.2793.2992.7551,800
Mar 14, 202591.2091.9791.0991.8591.3270,500
Mar 13, 202591.6592.1091.2691.5991.06823,300
Mar 12, 202591.9091.9791.1691.5090.97279,200
Mar 11, 202593.3293.3292.2292.5291.9980,100
Mar 10, 202593.6694.5293.3393.6993.1555,900
Mar 7, 202594.4395.0394.4194.5193.97144,000
Mar 6, 202594.1394.5493.8594.5193.97140,200
Mar 5, 202593.9995.0093.9994.8694.31481,100
Mar 4, 202594.5095.1393.8793.9993.45109,800
Mar 3, 202594.0994.8193.9994.5794.03114,400
Feb 28, 202592.6193.7292.3293.6593.11163,400
Feb 27, 202592.4192.9492.1792.4191.88102,600
Feb 26, 202593.2593.5692.7492.9792.4398,500
Feb 25, 202592.9593.8092.9593.4592.91298,300
Feb 24, 202591.2592.5091.1892.2291.69204,700
Feb 21, 202590.6191.4890.5191.2690.731,341,400
Feb 20, 202589.7690.4189.7690.3489.82114,100
Feb 19, 202588.8189.8188.8189.7089.18784,300
Feb 18, 202588.5089.1288.4689.0688.55359,400
Feb 14, 202589.3189.3287.8787.8987.38247,000
Feb 13, 202589.0589.5588.6289.4388.91335,100
Feb 12, 202588.7189.5588.7189.3088.79736,000
Feb 11, 202589.0189.7188.8989.4688.94301,000
Feb 10, 202589.4889.5688.9889.1888.67807,600
Feb 7, 202589.9490.0889.3489.4088.88301,700
Feb 6, 202589.9890.6589.7089.7689.24477,300
Feb 5, 202589.4990.4489.4990.1189.59312,000
Feb 4, 202588.0488.6887.7688.4787.96341,800
Feb 3, 202588.0389.1488.0388.8988.38410,100
Jan 31, 202589.5389.8088.9288.9288.41233,100
Jan 30, 202588.8389.6988.8389.5289.00172,500
Jan 29, 202588.4788.9388.3088.4387.92461,100
Jan 28, 202589.5889.9288.8588.8588.34219,400
Jan 27, 202588.0089.8388.0089.8389.31206,000
Jan 24, 202587.2187.8987.2187.7187.20129,000
Jan 23, 202586.1086.8985.9586.8686.36279,700
Jan 22, 202585.9186.1585.4985.8885.39310,900
Jan 21, 202585.7386.2785.7386.2785.77105,400
Jan 17, 202586.3886.3885.3185.3184.82187,400
Jan 16, 202585.4986.6385.3886.4885.98465,900
Jan 15, 202585.9586.0985.3485.6085.11393,900
Jan 14, 202585.9985.9984.4885.2484.75580,700
Jan 13, 202586.0086.4485.6086.3185.81200,800
Jan 10, 202586.6186.8486.2986.3785.87426,200
Jan 8, 202586.8287.1286.1387.0786.57240,700
Jan 7, 202586.4887.5886.4887.0686.56126,000
Jan 6, 202586.6087.1186.2786.5286.02450,600
Jan 3, 202586.4986.8886.3986.6086.10328,000
Jan 2, 202586.6587.2186.1686.3485.8491,600
Dec 31, 202486.1386.5585.8986.2885.78177,500
Dec 30, 202486.6886.6885.9886.0385.5399,600
Dec 27, 2024 0.41 Dividend
Dec 27, 202486.8787.6486.8787.1786.6730,900
Dec 26, 202487.4387.9787.4387.8586.94189,900
Dec 24, 202487.5487.8087.2687.7086.7936,800
Dec 23, 202487.0687.8686.5487.8086.8987,200
Dec 20, 202486.0387.2485.9786.5485.64193,400
Dec 19, 202487.2487.6386.8186.9486.03190,200
Dec 18, 202488.4188.9587.2687.2686.3574,500
Dec 17, 202487.9388.8987.9388.7687.84279,500
Dec 16, 202487.7388.3087.0587.0786.16339,900
Dec 13, 202487.8287.9587.3787.8286.9199,000
Dec 12, 202488.5988.8787.9387.9887.0642,300
Dec 11, 202489.0789.0788.4588.6787.7569,700
Dec 10, 202490.2490.2488.8789.0388.1048,300
Dec 9, 202490.1790.4289.8289.9889.0455,200
Dec 6, 202490.2990.5390.0890.2489.3044,100
Dec 5, 202490.0390.3589.7890.1989.25227,300
Dec 4, 202490.5590.6790.0090.1089.16144,700
Dec 3, 202490.7490.9390.4490.4889.5451,700
Dec 2, 202490.1290.2689.7090.1989.2575,100
Nov 29, 202490.0090.3189.8790.1489.2013,300
Nov 27, 202489.6190.2689.5890.0189.07181,300
Nov 26, 202489.3489.4888.8189.4088.47109,600
Nov 25, 202488.8289.2688.6088.7887.86202,100
Nov 22, 202488.1888.9888.1888.5887.66368,200
Nov 21, 202487.4688.0587.0087.9487.02103,300
Nov 20, 202486.9187.5586.9087.4486.53295,200
Nov 19, 202486.0686.9185.9986.8785.97210,900
Nov 18, 202486.1286.6186.0086.6185.71169,000
Nov 15, 202487.3287.4086.4486.5985.69699,400
Nov 14, 202489.3889.5488.1288.1787.25198,600
Nov 13, 202489.4189.7489.2189.4888.55282,100
Nov 12, 202490.0990.3789.4889.5388.60456,700
Nov 11, 202491.1691.3490.6590.6989.75541,300
Nov 8, 202490.8391.3790.4290.9590.00123,700
Nov 7, 202489.9290.8989.8390.7589.81178,600
Nov 6, 202490.9190.9189.0489.1388.20761,900
Nov 5, 202490.3990.7589.8990.7589.81303,200
Nov 4, 202491.0691.5290.7890.8289.87119,900
Nov 1, 202491.6291.9891.3691.3990.44114,400
Oct 31, 202491.0791.6090.8191.3190.36447,200
Oct 30, 202490.3591.9189.5491.9190.95292,200
Oct 29, 202492.5792.8392.2892.3191.35408,400
Oct 28, 202492.1792.8092.1792.7891.81252,500
Oct 25, 202492.8492.8492.0092.1491.1893,000
Oct 24, 202493.2993.2992.4292.4791.5166,200
Oct 23, 202493.3093.4992.9093.2392.2657,600
Oct 22, 202493.2093.7093.0093.5992.62243,200
Oct 21, 202494.4994.6993.5793.6392.6648,500
Oct 18, 202494.4494.7994.0494.6793.68109,000
Oct 17, 202494.7794.9294.5194.5193.5399,000
Oct 16, 202494.4794.9794.3394.8093.8144,900
Oct 15, 202494.3195.2794.1194.6593.66125,000
Oct 14, 202494.4794.7294.2294.5793.5975,200
Oct 11, 202494.1894.2893.9094.2193.2363,700
Oct 10, 202494.5494.5493.6193.7892.80273,700
Oct 9, 202493.4694.4093.1794.3393.35162,400
Oct 8, 202493.2393.6693.1393.4692.4955,200
Oct 7, 202493.6093.8893.1093.2492.2791,900
Oct 4, 202493.0893.4192.9093.4192.44389,000
Oct 3, 202493.9293.9293.1293.2692.29143,200
Oct 2, 202494.3294.3593.6994.0293.04101,500
Oct 1, 2024 0.41 Dividend
Oct 1, 202494.8594.8594.2094.5493.56115,500
Sep 30, 202494.5795.1594.4495.0393.64323,400
Sep 27, 202495.2395.3494.7994.8493.45204,600
Sep 26, 202495.1295.4394.8795.3393.93157,100
Sep 25, 202496.2296.4395.3195.3893.98169,400
Sep 24, 202495.9996.1995.4596.0094.59127,200
Sep 23, 202496.2596.2695.8796.0794.6679,100
Sep 20, 202496.8596.8596.1696.3994.9864,900
Sep 19, 202497.7597.7596.8697.1895.75101,300
Sep 18, 202497.4897.8697.0297.1595.72155,100
Sep 17, 202498.0398.0396.8697.2495.81213,300
Sep 16, 202497.8898.3097.8898.3096.8651,200
Sep 13, 202497.1697.6797.1697.5296.0961,700
Sep 12, 202497.0397.3096.3797.3095.8761,700
Sep 11, 202497.0897.1195.9197.1095.68152,000
Sep 10, 202496.9597.0996.3597.0395.61291,900
Sep 9, 202496.9497.5096.6897.0695.64396,100
Sep 6, 202497.6198.1296.5496.6695.2485,300
Sep 5, 202498.6398.6396.9597.2495.81154,900
Sep 4, 202499.0699.0798.6298.9197.46127,200
Sep 3, 202499.0299.5198.7699.0897.63132,900
Aug 30, 202498.8499.4498.5199.4397.97129,800
Aug 29, 202498.7798.8798.2798.6997.24139,500
Aug 28, 202498.2298.6798.0098.4797.0356,900
Aug 27, 202497.8998.4197.8998.2396.79193,600
Aug 26, 202497.9698.1597.7097.9396.49140,900
Aug 23, 202497.9898.1497.6298.1196.67285,700
Aug 22, 202497.9897.9997.3197.7796.3459,800
Aug 21, 202497.4997.7097.0697.4496.01255,100
Aug 20, 202497.0997.6196.9897.3495.9165,500
Aug 19, 202496.3996.7696.3296.7695.3482,700
Aug 16, 202496.3296.3295.9896.2394.8280,600
Aug 15, 202496.5396.5395.9296.1994.78327,400
Aug 14, 202495.2995.8395.0395.8394.4284,400
Aug 13, 202494.4995.3394.4995.2993.8961,700
Aug 12, 202494.4894.4893.7393.8992.5157,100
Aug 9, 202493.7394.6493.6094.4393.04117,000
Aug 8, 202493.2893.3892.5393.2791.9068,200
Aug 7, 202492.2192.6991.3391.5290.18143,100
Aug 6, 202492.1892.9791.9392.1090.7578,500
Aug 5, 202491.6792.5791.4691.8090.45141,900
Aug 2, 202494.1794.8493.2494.1892.80411,700
Aug 1, 202493.7794.4993.3894.4793.08216,900
Jul 31, 202493.6593.6592.8993.0891.71195,100
Jul 30, 202493.4593.4592.0992.9091.54151,600
Jul 29, 202493.6893.8293.0993.2291.85282,900
Jul 26, 202493.1893.7692.8793.2891.91256,800
Jul 25, 202492.2993.3392.2992.6391.27193,400
Jul 24, 202492.2892.6091.8592.5691.2037,600
Jul 23, 202492.4292.4592.0592.1690.8124,500
Jul 22, 202492.4192.5892.0192.3591.0031,000
Jul 19, 202491.9192.1091.5491.9090.5545,300
Jul 18, 202493.2993.2991.2591.4790.13108,300
Jul 17, 202492.6593.8592.4793.5292.1554,300
Jul 16, 202493.1393.3592.9393.1691.7961,200
Jul 15, 202493.8093.8092.8592.9891.6253,500
Jul 12, 202493.4793.8493.4493.5092.13133,000
Jul 11, 202492.9693.1992.5192.8291.46362,300
Jul 10, 202491.8392.6291.6492.5891.22122,700
Jul 9, 202491.6691.7091.0791.5890.2446,300
Jul 8, 202491.5791.8791.3391.5390.1980,000
Jul 5, 202491.0091.4590.5691.4290.0888,500
Jul 3, 202491.0891.1790.1490.5989.2672,300
Jul 2, 202491.1991.1990.2990.9689.63199,100
Jul 1, 2024 0.36 Dividend
Jul 1, 202491.6292.3391.5491.6990.34112,800
Jun 28, 202491.9892.3491.3591.4889.79199,300
Jun 27, 202492.4692.4691.4191.9490.2439,900
Jun 26, 202492.9192.9192.3892.4190.7071,500
Jun 25, 202493.3593.4492.9593.2391.50108,300
Jun 24, 202492.7793.2692.6293.0391.31208,600
Jun 21, 202492.0492.2291.8592.1690.4582,100
Jun 20, 202491.6692.2791.5391.9290.22181,800
Jun 18, 202491.6392.0491.5591.7690.0698,400
Jun 17, 202491.4891.6891.2491.6289.92150,700
Jun 14, 202491.8791.8791.2891.6889.98227,900
Jun 13, 202491.7992.0691.3091.9390.23292,600
Jun 12, 202492.9792.9791.8592.0490.3484,000
Jun 11, 202492.4592.5291.5892.2890.57103,400
Jun 10, 202492.0192.6791.5892.6690.9578,400
Jun 7, 202492.0892.5391.9392.2590.54118,000
Jun 6, 202491.7692.2291.5792.1290.42102,900
Jun 5, 202491.7791.8691.1991.7790.07276,200
Jun 4, 202490.7791.2790.5891.1789.48289,600
Jun 3, 202490.1791.0690.1290.7289.0485,700
May 31, 202489.6990.4889.5890.4688.79309,500
May 30, 202488.9989.4288.7989.1487.4971,100
May 29, 202488.2988.7088.2888.6987.05242,900
May 28, 202489.7589.7588.6188.8887.24142,100
May 24, 202490.2290.2289.8489.8788.2153,200
May 23, 202491.0191.0389.9790.1688.49225,000
May 22, 202490.0090.9189.9690.7689.0851,900
May 21, 202490.7191.0590.3990.4588.78141,900
May 20, 202490.2990.5190.0290.3188.6461,300
May 17, 202490.3090.3089.8790.2388.5624,900
May 16, 202490.5690.5690.1290.2488.57110,000
May 15, 202490.0890.7890.0890.7189.0352,300
May 14, 202489.7690.1089.6189.9588.2983,100
May 13, 202489.5589.8489.5589.7988.1377,500
May 10, 202489.5389.7089.2489.2587.6071,000
May 9, 202488.5489.3188.5489.3087.6575,800
May 8, 202488.8488.9288.4988.5686.92404,300
May 7, 202488.0888.4388.0088.3486.71211,100
May 6, 202487.2887.6387.0987.6386.0164,300
May 3, 202487.6687.6686.7687.1185.50111,100
May 2, 202488.0488.0487.2687.4185.79128,100
May 1, 202487.5588.4387.2987.9686.33213,100
Apr 30, 202487.6888.2987.5187.5685.94549,200
Apr 29, 202487.0187.5386.8087.1385.52303,600
Apr 26, 202486.5287.0686.3386.8085.19616,600
Apr 25, 202486.4186.8286.0086.5284.92347,600
Apr 24, 202486.7286.7486.0686.3784.7791,300
Apr 23, 202486.5486.9686.2086.9285.31190,100
Apr 22, 202485.4286.4585.3985.9284.3348,400
Apr 19, 202484.9485.2684.8585.1483.5672,900
Apr 18, 202485.1185.2584.6484.8783.3098,200
Apr 17, 202485.5085.6984.8985.1983.61140,300
Apr 16, 202485.3685.5584.9585.1083.5333,300
Apr 15, 202486.1086.5285.2985.4483.86102,600
Apr 12, 202486.5086.6385.3985.4883.90178,900
Apr 11, 202487.3787.3886.4486.8085.1989,700
Apr 10, 202487.0887.3386.8187.0785.46169,600

Related Tickers