Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	59.78	60.38	59.78	60.24	76,581	+0.29(+0.48%)
Aug 28, 2020	60.02	60.02	59.65	59.95	14,353	-0.02(-0.03%)
Aug 27, 2020	60.03	60.19	59.72	59.97	22,465	-0.01(-0.01%)
Aug 26, 2020	59.76	60.02	59.48	59.98	29,269	+0.08(+0.14%)
Aug 25, 2020	59.91	60.16	59.62	59.90	26,232	+0.13(+0.22%)
Aug 24, 2020	60.23	60.23	59.53	59.77	62,856	+0.14(+0.23%)
Aug 21, 2020	59.75	59.75	59.24	59.63	55,914	-0.38(-0.64%)
Aug 20, 2020	59.79	60.08	59.71	60.01	35,638	-0.03(-0.05%)
Aug 19, 2020	60.41	60.56	59.95	60.04	54,264	-0.26(-0.43%)
Aug 18, 2020	61.01	61.01	60.10	60.30	81,690	-0.38(-0.63%)
Aug 17, 2020	60.44	60.79	60.19	60.68	50,942	+0.73(+1.21%)
Aug 14, 2020	59.88	60.08	59.74	59.96	66,840	+0.01(+0.02%)
Aug 13, 2020	60.16	60.16	59.88	59.94	22,972	-0.30(-0.50%)
Aug 12, 2020	60.16	60.40	60.01	60.24	28,686	+0.77(+1.29%)
Aug 11, 2020	60.11	60.11	59.41	59.48	41,226	-0.15(-0.25%)
Aug 10, 2020	59.59	59.84	59.50	59.63	14,750	+0.10(+0.17%)
Aug 07, 2020	60.03	60.08	59.33	59.52	35,669	-0.56(-0.93%)
Aug 06, 2020	60.77	61.08	59.83	60.08	35,842	-0.34(-0.57%)
Aug 05, 2020	60.64	60.64	60.15	60.43	35,811	+0.36(+0.61%)
Aug 04, 2020	60.11	60.40	59.78	60.07	24,813	-0.23(-0.39%)
Aug 03, 2020	59.66	60.43	59.61	60.30	66,722	+1.47(+2.49%)
Jul 31, 2020	59.64	59.64	58.39	58.83	52,915	-0.62(-1.05%)
Jul 30, 2020	59.07	59.59	58.84	59.46	38,735	-0.14(-0.24%)
Jul 29, 2020	59.20	59.80	59.04	59.60	84,598	+0.41(+0.69%)
Jul 28, 2020	59.47	59.76	59.19	59.19	77,974	-0.11(-0.19%)
Jul 27, 2020	58.95	59.33	58.56	59.30	25,591	+0.54(+0.92%)
Jul 24, 2020	59.32	59.32	58.46	58.76	72,624	-0.51(-0.87%)
Jul 23, 2020	60.14	60.14	59.24	59.27	34,732	-0.75(-1.24%)
Jul 22, 2020	60.34	60.40	59.74	60.02	51,813	+0.02(+0.03%)
Jul 21, 2020	60.58	60.64	59.92	60.00	18,277	-0.35(-0.57%)
Jul 20, 2020	61.06	61.06	60.14	60.35	36,696	-0.12(-0.20%)
Jul 17, 2020	60.08	60.57	60.06	60.47	13,925	+0.71(+1.19%)
Jul 16, 2020	60.04	60.04	59.46	59.76	20,092	-0.41(-0.68%)
Jul 15, 2020	59.22	60.23	59.22	60.17	48,874	+1.62(+2.77%)
Jul 14, 2020	57.70	58.59	57.62	58.54	14,604	+0.91(+1.59%)
Jul 13, 2020	57.58	58.63	57.53	57.63	32,267	+0.32(+0.55%)
Jul 10, 2020	57.25	57.43	56.89	57.31	21,423	-0.02(-0.03%)
Jul 09, 2020	57.80	58.00	56.85	57.33	128,628	-0.58(-1.00%)
Jul 08, 2020	57.92	58.11	57.55	57.91	16,045	+0.09(+0.16%)
Jul 07, 2020	58.16	58.42	57.79	57.82	16,107	-0.70(-1.20%)
Jul 06, 2020	58.18	58.67	58.16	58.52	12,784	+0.57(+0.98%)
Jul 02, 2020	58.20	58.25	57.92	57.95	12,318	+0.13(+0.23%)
Jul 01, 2020	58.12	58.15	57.80	57.82	12,668	-0.08(-0.13%)
Jun 30, 2020	57.23	58.05	56.98	57.89	9,851	+0.67(+1.18%)
Jun 29, 2020	57.34	57.65	57.07	57.22	22,634	+0.04(+0.07%)
Jun 26, 2020	58.09	58.09	56.81	57.18	8,173	-0.85(-1.46%)
Jun 25, 2020	57.40	58.03	57.10	58.03	22,579	+0.64(+1.12%)
Jun 24, 2020	58.33	58.33	57.10	57.39	43,830	-1.39(-2.37%)
Jun 23, 2020	59.08	59.28	58.68	58.78	17,193	+0.03(+0.05%)
Jun 22, 2020	58.55	58.75	58.05	58.75	30,813	+0.19(+0.32%)
Jun 19, 2020	58.62	58.92	58.10	58.57	23,661	+0.60(+1.04%)
Jun 18, 2020	57.70	58.07	57.70	57.96	8,290	-0.13(-0.22%)
Jun 17, 2020	58.47	58.47	58.02	58.09	15,654	+0.20(+0.35%)
Jun 16, 2020	57.67	58.14	57.47	57.89	53,833	+1.63(+2.89%)
Jun 15, 2020	55.42	56.48	55.03	56.26	24,921	+0.32(+0.57%)
Jun 12, 2020	56.84	57.02	55.18	55.94	42,052	+0.14(+0.25%)
Jun 11, 2020	57.66	57.90	55.60	55.81	25,788	-2.99(-5.09%)
Jun 10, 2020	59.12	59.44	58.80	58.80	16,287	-0.59(-1.00%)
Jun 09, 2020	59.76	59.80	59.37	59.39	10,306	-0.37(-0.62%)
Jun 08, 2020	59.19	59.94	59.09	59.77	32,803	+0.60(+1.02%)
Jun 05, 2020	59.46	59.90	59.01	59.16	15,917	+0.25(+0.43%)
Jun 04, 2020	59.17	59.25	58.73	58.91	10,362	-0.33(-0.57%)
Jun 03, 2020	59.38	59.38	59.02	59.25	14,622	+0.03(+0.05%)
Jun 02, 2020	58.63	59.22	58.57	59.22	17,630	+0.48(+0.82%)

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.