Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	59.65	59.75	58.99	59.22	31,168	-0.84(-1.40%)
Jan 30, 2020	60.06	60.25	59.67	60.06	83,658	-0.41(-0.67%)
Jan 29, 2020	60.72	60.84	60.44	60.47	12,291	-0.01(-0.02%)
Jan 28, 2020	60.01	60.57	60.01	60.48	28,547	+0.57(+0.96%)
Jan 27, 2020	59.29	60.00	59.15	59.90	38,763	-0.45(-0.75%)
Jan 24, 2020	61.56	61.56	60.14	60.36	53,137	-1.08(-1.76%)
Jan 23, 2020	61.37	61.47	61.10	61.44	144,928	-0.27(-0.43%)
Jan 22, 2020	61.66	61.85	61.55	61.70	45,787	+0.05(+0.07%)
Jan 21, 2020	61.36	61.91	61.36	61.66	128,818	+0.06(+0.09%)
Jan 17, 2020	61.86	61.91	61.56	61.60	75,323	-0.10(-0.16%)
Jan 16, 2020	61.63	61.91	61.50	61.71	26,911	+0.13(+0.21%)
Jan 15, 2020	60.81	61.67	60.81	61.58	37,220	+1.01(+1.66%)
Jan 14, 2020	59.57	60.59	59.57	60.57	31,924	+1.05(+1.76%)
Jan 13, 2020	59.54	59.58	59.16	59.52	11,191	+0.27(+0.45%)
Jan 10, 2020	59.53	59.53	59.21	59.26	37,878	+0.12(+0.20%)
Jan 09, 2020	58.92	59.21	58.92	59.14	66,186	+0.36(+0.61%)
Jan 08, 2020	58.63	59.00	58.57	58.78	57,833	+0.08(+0.13%)
Jan 07, 2020	58.70	58.82	58.68	58.70	80,313	-0.26(-0.44%)
Jan 06, 2020	58.54	58.96	58.48	58.96	193,754	+0.11(+0.19%)
Jan 03, 2020	58.90	59.16	58.56	58.85	69,912	-0.69(-1.15%)
Jan 02, 2020	59.53	59.54	59.16	59.54	202,729	+0.23(+0.39%)
Dec 31, 2019	58.83	59.35	58.65	59.30	23,051	+0.32(+0.54%)
Dec 30, 2019	59.80	59.80	58.97	58.99	10,534	-0.60(-1.00%)
Dec 27, 2019	59.88	59.88	59.54	59.58	6,293	+0.08(+0.13%)
Dec 26, 2019	59.66	59.70	59.40	59.50	3,168	-0.07(-0.11%)
Dec 24, 2019	59.58	59.58	59.46	59.57	7,704	+0.06(+0.10%)
Dec 23, 2019	59.54	59.62	59.47	59.51	18,730	-0.17(-0.28%)
Dec 20, 2019	59.39	59.73	59.39	59.68	44,924	+0.49(+0.83%)
Dec 19, 2019	58.76	59.24	58.76	59.19	225,218	+0.53(+0.90%)
Dec 18, 2019	58.74	58.95	58.64	58.67	68,834	-0.12(-0.20%)
Dec 17, 2019	59.11	59.11	58.71	58.79	40,030	-0.30(-0.51%)
Dec 16, 2019	59.17	59.33	59.04	59.09	22,220	+0.44(+0.75%)
Dec 13, 2019	58.98	59.13	58.56	58.65	22,245	-0.17(-0.29%)
Dec 12, 2019	58.01	58.89	58.01	58.82	15,278	+0.76(+1.31%)
Dec 11, 2019	58.09	58.19	57.93	58.06	23,135	+0.09(+0.15%)
Dec 10, 2019	57.62	58.01	57.60	57.97	35,665	+0.34(+0.59%)
Dec 09, 2019	57.59	57.73	57.48	57.63	287,467	+0.02(+0.03%)
Dec 06, 2019	57.51	57.74	57.51	57.62	75,308	+0.29(+0.51%)
Dec 05, 2019	57.48	57.49	57.19	57.32	6,234	-0.24(-0.41%)
Dec 04, 2019	57.26	57.64	57.12	57.56	109,567	+0.66(+1.16%)
Dec 03, 2019	56.56	56.91	56.40	56.91	27,156	-0.18(-0.31%)
Dec 02, 2019	57.40	57.44	57.06	57.08	16,270	-0.18(-0.32%)
Nov 29, 2019	57.24	57.38	57.24	57.27	5,208	-0.17(-0.30%)
Nov 27, 2019	57.10	57.50	57.09	57.44	33,530	+0.47(+0.82%)
Nov 26, 2019	57.30	57.30	56.75	56.97	6,974	-0.24(-0.42%)
Nov 25, 2019	56.91	57.34	56.91	57.21	23,090	+0.66(+1.17%)
Nov 22, 2019	56.45	56.64	56.38	56.55	28,430	+0.23(+0.41%)
Nov 21, 2019	56.09	56.43	56.02	56.32	27,607	+0.26(+0.46%)
Nov 20, 2019	56.32	56.36	55.71	56.06	29,434	-0.65(-1.14%)
Nov 19, 2019	56.87	56.91	56.61	56.70	9,198	+0.09(+0.16%)
Nov 18, 2019	56.66	56.71	56.55	56.61	26,681	-0.09(-0.16%)
Nov 15, 2019	55.82	56.80	55.75	56.70	44,164	+1.22(+2.19%)
Nov 14, 2019	55.67	55.67	55.27	55.49	63,841	-0.24(-0.43%)
Nov 13, 2019	55.47	55.92	55.47	55.73	8,107	+0.29(+0.52%)
Nov 12, 2019	55.07	55.65	55.07	55.44	21,039	+0.65(+1.19%)
Nov 11, 2019	54.80	54.82	54.65	54.79	17,816	-0.29(-0.52%)
Nov 08, 2019	54.09	55.11	54.09	55.07	29,841	+0.87(+1.60%)
Nov 07, 2019	54.56	54.74	54.02	54.21	128,840	+0.00(+0.00%)
Nov 06, 2019	54.39	54.49	54.18	54.21	8,403	-0.41(-0.76%)
Nov 05, 2019	55.32	55.32	54.61	54.62	39,208	-0.61(-1.10%)
Nov 04, 2019	55.40	55.47	55.22	55.23	361,401	+0.20(+0.37%)

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.