Skip to main content
VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
87.44
+0.57 (0.66%)
Nov 20, 2024, 4:00 PM EST - Market closed

PPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202486.9187.5586.9087.4487.440.66%295,207
Nov 19, 202486.0686.9185.9986.8786.870.30%210,938
Nov 18, 202486.1286.6186.0086.6186.610.02%169,053
Nov 15, 202487.3287.4086.4486.5986.59-1.79%699,392
Nov 14, 202489.3889.5488.1288.1788.17-1.46%198,712
Nov 13, 202489.4189.7489.2189.4889.48-0.06%282,067
Nov 12, 202490.0990.3789.4889.5389.53-1.28%456,695
Nov 11, 202491.1691.3490.6590.6990.69-0.29%541,269
Nov 8, 202490.8391.3790.4290.9590.950.22%123,736
Nov 7, 202489.9290.8989.8390.7590.751.82%178,586
Nov 6, 202490.9190.9189.0489.1389.13-1.79%761,970
Nov 5, 202490.3990.7589.8990.7590.75-0.08%303,216
Nov 4, 202491.0691.5290.7890.8290.82-0.62%119,859
Nov 1, 202491.6291.9891.3691.3991.390.09%114,375
Oct 31, 202491.0791.6090.8191.3191.31-0.65%447,173
Oct 30, 202490.3591.9189.5491.9191.91-0.43%292,186
Oct 29, 202492.5792.8392.2892.3192.31-0.51%408,358
Oct 28, 202492.1792.8092.1792.7892.780.69%252,548
Oct 25, 202492.8492.8492.0092.1492.14-0.36%93,045
Oct 24, 202493.2993.2992.4292.4792.47-0.82%66,195
Oct 23, 202493.3093.4992.9093.2393.23-0.38%57,595
Oct 22, 202493.2093.7093.0093.5993.59-0.04%243,174
Oct 21, 202494.4994.6993.5793.6393.63-1.10%48,480
Oct 18, 202494.4494.7994.0494.6794.670.17%108,977
Oct 17, 202494.7794.9294.5194.5194.51-0.31%99,020
Oct 16, 202494.4794.9794.3394.8094.800.16%44,890
Oct 15, 202494.3195.2794.1194.6594.650.08%125,005
Oct 14, 202494.4794.7294.2294.5794.570.38%75,290
Oct 11, 202494.1894.2893.9094.2194.210.46%63,650
Oct 10, 202494.5494.5493.6193.7893.78-0.58%273,722
Oct 9, 202493.4694.4093.1794.3394.330.93%162,358
Oct 8, 202493.2393.6693.1393.4693.460.24%55,220
Oct 7, 202493.6093.8893.1093.2493.24-0.18%91,851
Oct 4, 202493.0893.4192.9093.4193.410.16%389,041
Oct 3, 202493.9293.9293.1293.2693.26-0.81%143,229
Oct 2, 202494.3294.3593.6994.0294.02-0.55%101,476
Oct 1, 202494.8594.8594.2094.5494.54-0.52%115,536
Sep 30, 202494.5795.1594.4495.0394.620.20%323,359
Sep 27, 202495.2395.3494.7994.8494.43-0.51%204,615
Sep 26, 202495.1295.4394.8795.3394.92-0.05%157,060
Sep 25, 202496.2296.4395.3195.3894.97-0.65%169,442
Sep 24, 202495.9996.1995.4596.0095.59-0.07%127,210
Sep 23, 202496.2596.2695.8796.0795.66-0.33%79,050
Sep 20, 202496.8596.8596.1696.3995.98-0.81%64,889
Sep 19, 202497.7597.7596.8697.1896.760.03%101,325
Sep 18, 202497.4897.8697.0297.1596.73-0.09%155,261
Sep 17, 202498.0398.0396.8697.2496.82-1.08%213,284
Sep 16, 202497.8898.3097.8898.3097.880.80%51,215
Sep 13, 202497.1697.6797.1697.5297.100.23%61,748
Sep 12, 202497.0397.3096.3797.3096.880.21%61,690
Sep 11, 202497.0897.1195.9197.1096.680.07%152,030
Sep 10, 202496.9597.0996.3597.0396.61-0.03%291,897
Sep 9, 202496.9497.5096.6897.0696.640.41%396,053
Sep 6, 202497.6198.1296.5496.6696.24-0.60%85,304
Sep 5, 202498.6398.6396.9597.2496.82-1.69%154,943
Sep 4, 202499.0699.0798.6298.9198.48-0.17%127,210
Sep 3, 202499.0299.5198.7699.0898.65-0.35%132,925
Aug 30, 202498.8499.4498.5199.4399.000.75%129,850
Aug 29, 202498.7798.8798.2798.6998.270.22%139,495
Aug 28, 202498.2298.6798.0098.4798.050.24%56,896
Aug 27, 202497.8998.4197.8998.2397.810.31%193,553
Aug 26, 202497.9698.1597.7097.9397.51-0.18%140,878
Aug 23, 202497.9898.1497.6298.1197.690.35%285,704
Aug 22, 202497.9897.9997.3197.7797.350.34%59,806
Aug 21, 202497.4997.7097.0697.4497.020.10%255,082
Aug 20, 202497.0997.6196.9897.3496.920.60%65,533
Aug 19, 202496.3996.7696.3296.7696.340.55%82,688
Aug 16, 202496.3296.3295.9896.2395.820.04%80,599
Aug 15, 202496.5396.5395.9296.1995.780.38%327,446
Aug 14, 202495.2995.8395.0395.8395.420.57%84,379
Aug 13, 202494.4995.3394.4995.2994.881.49%61,679
Aug 12, 202494.4894.4893.7393.8993.49-0.57%57,127
Aug 9, 202493.7394.6493.6094.4394.021.24%117,013
Aug 8, 202493.2893.3892.5393.2792.871.91%68,171
Aug 7, 202492.2192.6991.3391.5291.13-0.63%143,121
Aug 6, 202492.1892.9791.9392.1091.700.33%78,507
Aug 5, 202491.6792.5791.4691.8091.41-2.53%141,969
Aug 2, 202494.1794.8493.2494.1893.77-0.31%411,724
Aug 1, 202493.7794.4993.3894.4794.061.49%216,947
Jul 31, 202493.6593.6592.8993.0892.680.19%195,124
Jul 30, 202493.4593.4592.0992.9092.50-0.34%151,594
Jul 29, 202493.6893.8293.0993.2292.82-0.06%282,885
Jul 26, 202493.1893.7692.8793.2892.880.70%256,765
Jul 25, 202492.2993.3392.2992.6392.230.08%193,365
Jul 24, 202492.2892.6091.8592.5692.160.43%37,604
Jul 23, 202492.4292.4592.0592.1691.76-0.21%24,470
Jul 22, 202492.4192.5892.0192.3591.950.49%31,015
Jul 19, 202491.9192.1091.5491.9091.500.47%45,333
Jul 18, 202493.2993.2991.2591.4791.08-2.19%108,294
Jul 17, 202492.6593.8592.4793.5293.120.39%54,340
Jul 16, 202493.1393.3592.9393.1692.760.19%61,203
Jul 15, 202493.8093.8092.8592.9892.58-0.56%53,489
Jul 12, 202493.4793.8493.4493.5093.100.73%133,046
Jul 11, 202492.9693.1992.5192.8292.420.26%362,280
Jul 10, 202491.8392.6291.6492.5892.181.09%122,672
Jul 9, 202491.6691.7091.0791.5891.190.05%46,348
Jul 8, 202491.5791.8791.3391.5391.140.12%79,970
Jul 5, 202491.0091.4590.5691.4291.030.92%88,610
Jul 3, 202491.0891.1790.1490.5990.20-0.41%72,310
Jul 2, 202491.1991.1990.2990.9690.57-0.80%199,066