Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	72.18	72.68	72.14	72.21	9,618	-0.05(-0.07%)
Aug 30, 2021	72.05	72.59	71.94	72.26	34,011	+0.17(+0.24%)
Aug 27, 2021	72.43	72.49	72.07	72.09	8,911	+0.01(+0.01%)
Aug 26, 2021	72.56	72.56	72.02	72.08	12,138	-0.40(-0.55%)
Aug 25, 2021	72.46	72.57	71.87	72.48	18,169	-0.07(-0.10%)
Aug 24, 2021	73.10	73.10	72.47	72.55	10,655	-0.60(-0.83%)
Aug 23, 2021	73.39	73.44	73.06	73.15	18,812	+0.33(+0.46%)
Aug 20, 2021	72.61	73.08	72.61	72.82	20,506	+0.25(+0.34%)
Aug 19, 2021	72.00	72.93	72.00	72.57	24,444	+0.11(+0.16%)
Aug 18, 2021	73.20	73.56	72.46	72.46	56,999	-0.87(-1.19%)
Aug 17, 2021	72.59	73.33	72.55	73.33	28,918	+0.65(+0.89%)
Aug 16, 2021	72.13	72.71	72.02	72.69	31,870	+0.50(+0.70%)
Aug 13, 2021	71.88	72.22	71.84	72.18	7,627	+0.55(+0.77%)
Aug 12, 2021	70.90	71.71	70.90	71.63	9,125	+0.82(+1.15%)
Aug 11, 2021	71.14	71.20	70.75	70.82	9,522	-0.41(-0.57%)
Aug 10, 2021	71.20	71.38	70.91	71.22	9,257	+0.04(+0.05%)
Aug 09, 2021	71.31	71.52	70.86	71.19	18,396	-0.01(-0.01%)
Aug 06, 2021	71.46	71.46	70.88	71.19	9,595	-0.45(-0.62%)
Aug 05, 2021	71.75	71.75	71.37	71.64	39,577	+0.20(+0.28%)
Aug 04, 2021	71.79	72.10	71.43	71.44	30,699	-0.42(-0.58%)
Aug 03, 2021	71.23	71.89	71.19	71.86	34,375	+0.49(+0.69%)
Aug 02, 2021	71.22	71.59	71.12	71.37	32,809	+0.28(+0.39%)
Jul 30, 2021	71.42	71.52	71.01	71.09	24,638	-0.32(-0.45%)
Jul 29, 2021	71.83	71.83	71.38	71.41	33,751	-0.09(-0.12%)
Jul 28, 2021	70.32	71.78	70.32	71.50	165,195	+1.09(+1.55%)
Jul 27, 2021	70.06	70.43	69.84	70.41	24,110	+0.25(+0.35%)
Jul 26, 2021	70.58	70.58	70.07	70.16	25,196	-0.53(-0.75%)
Jul 23, 2021	70.38	70.86	70.27	70.69	72,662	+0.59(+0.84%)
Jul 22, 2021	69.88	70.19	69.81	70.10	22,416	+0.18(+0.25%)
Jul 21, 2021	69.66	69.94	69.42	69.93	19,186	+0.47(+0.68%)
Jul 20, 2021	68.89	69.81	68.89	69.46	45,803	+0.90(+1.32%)
Jul 19, 2021	68.60	68.65	67.95	68.55	1,327,196	-0.57(-0.82%)
Jul 16, 2021	69.24	69.32	68.84	69.12	66,849	+0.01(+0.01%)
Jul 15, 2021	69.46	69.46	68.99	69.12	41,150	-0.71(-1.02%)
Jul 14, 2021	69.83	69.88	69.74	69.83	50,503	+0.02(+0.03%)
Jul 13, 2021	69.83	69.98	69.74	69.81	12,733	-0.31(-0.45%)
Jul 12, 2021	69.82	70.29	69.82	70.12	56,667	+0.24(+0.34%)
Jul 09, 2021	69.62	69.99	69.62	69.88	28,436	+0.54(+0.78%)
Jul 08, 2021	69.27	69.36	68.79	69.34	20,477	-0.35(-0.50%)
Jul 07, 2021	69.56	69.74	69.16	69.69	11,079	+0.11(+0.16%)
Jul 06, 2021	69.81	69.81	69.32	69.58	31,787	-0.47(-0.67%)
Jul 02, 2021	69.75	70.10	69.45	70.05	10,700	+0.26(+0.38%)
Jul 01, 2021	69.27	69.81	69.18	69.79	16,897	+0.68(+0.98%)
Jun 30, 2021	69.28	69.28	69.01	69.11	17,029	-0.20(-0.29%)
Jun 29, 2021	69.45	69.56	69.19	69.31	17,154	-0.12(-0.18%)
Jun 28, 2021	69.58	69.58	69.26	69.43	15,826	-0.06(-0.08%)
Jun 25, 2021	69.18	69.58	69.04	69.49	13,346	+0.33(+0.48%)
Jun 24, 2021	68.86	69.34	68.86	69.16	17,700	+0.61(+0.90%)
Jun 23, 2021	69.15	69.15	68.54	68.54	17,284	-0.40(-0.58%)
Jun 22, 2021	69.11	69.11	68.78	68.94	27,254	-0.18(-0.26%)
Jun 21, 2021	68.76	69.15	68.60	69.12	44,753	+0.50(+0.73%)
Jun 18, 2021	69.21	69.21	68.57	68.62	71,712	-1.05(-1.51%)
Jun 17, 2021	69.58	69.80	69.18	69.67	38,684	-0.17(-0.24%)
Jun 16, 2021	70.30	70.58	69.82	69.84	29,996	-0.50(-0.71%)
Jun 15, 2021	70.59	70.59	70.19	70.34	39,741	-0.05(-0.07%)
Jun 14, 2021	70.44	70.50	70.05	70.39	14,463	-0.05(-0.07%)
Jun 11, 2021	70.91	70.91	70.14	70.43	33,830	-0.48(-0.68%)
Jun 10, 2021	69.57	70.94	69.57	70.92	46,412	+1.57(+2.26%)
Jun 09, 2021	68.63	69.41	68.63	69.35	39,502	+1.05(+1.54%)
Jun 08, 2021	68.68	68.68	67.80	68.30	20,866	-0.26(-0.37%)
Jun 07, 2021	68.33	68.94	68.08	68.55	54,533	+0.46(+0.68%)
Jun 04, 2021	68.33	68.33	67.98	68.09	25,991	+0.07(+0.10%)
Jun 03, 2021	67.54	68.10	67.45	68.02	48,667	+0.35(+0.52%)
Jun 02, 2021	67.64	67.89	67.57	67.67	32,306	-0.08(-0.11%)

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.