VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
92.14
-0.33 (-0.36%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 93.29 | 93.29 | 92.42 | 92.47 | 92.47 | -0.82% | 66,195 |
| Oct 23, 2024 | 93.30 | 93.49 | 92.90 | 93.23 | 93.23 | -0.38% | 57,595 |
| Oct 22, 2024 | 93.20 | 93.70 | 93.00 | 93.59 | 93.59 | -0.04% | 243,174 |
| Oct 21, 2024 | 94.49 | 94.69 | 93.57 | 93.63 | 93.63 | -1.10% | 48,480 |
| Oct 18, 2024 | 94.44 | 94.79 | 94.04 | 94.67 | 94.67 | 0.17% | 108,977 |
| Oct 17, 2024 | 94.77 | 94.92 | 94.51 | 94.51 | 94.51 | -0.31% | 99,020 |
| Oct 16, 2024 | 94.47 | 94.97 | 94.33 | 94.80 | 94.80 | 0.16% | 44,890 |
| Oct 15, 2024 | 94.31 | 95.27 | 94.11 | 94.65 | 94.65 | 0.08% | 125,005 |
| Oct 14, 2024 | 94.47 | 94.72 | 94.22 | 94.57 | 94.57 | 0.38% | 75,290 |
| Oct 11, 2024 | 94.18 | 94.28 | 93.90 | 94.21 | 94.21 | 0.46% | 63,650 |
| Oct 10, 2024 | 94.54 | 94.54 | 93.61 | 93.78 | 93.78 | -0.58% | 273,722 |
| Oct 9, 2024 | 93.46 | 94.40 | 93.17 | 94.33 | 94.33 | 0.93% | 162,358 |
| Oct 8, 2024 | 93.23 | 93.66 | 93.13 | 93.46 | 93.46 | 0.24% | 55,220 |
| Oct 7, 2024 | 93.60 | 93.88 | 93.10 | 93.24 | 93.24 | -0.18% | 91,851 |
| Oct 4, 2024 | 93.08 | 93.41 | 92.90 | 93.41 | 93.41 | 0.16% | 389,041 |
| Oct 3, 2024 | 93.92 | 93.92 | 93.12 | 93.26 | 93.26 | -0.81% | 143,229 |
| Oct 2, 2024 | 94.32 | 94.35 | 93.69 | 94.02 | 94.02 | -0.55% | 101,476 |
| Oct 1, 2024 | 94.85 | 94.85 | 94.20 | 94.54 | 94.54 | -0.52% | 115,536 |
| Sep 30, 2024 | 94.57 | 95.15 | 94.44 | 95.03 | 94.62 | 0.20% | 323,359 |
| Sep 27, 2024 | 95.23 | 95.34 | 94.79 | 94.84 | 94.43 | -0.51% | 204,615 |
| Sep 26, 2024 | 95.12 | 95.43 | 94.87 | 95.33 | 94.92 | -0.05% | 157,060 |
| Sep 25, 2024 | 96.22 | 96.43 | 95.31 | 95.38 | 94.97 | -0.65% | 169,442 |
| Sep 24, 2024 | 95.99 | 96.19 | 95.45 | 96.00 | 95.59 | -0.07% | 127,210 |
| Sep 23, 2024 | 96.25 | 96.26 | 95.87 | 96.07 | 95.66 | -0.33% | 79,050 |
| Sep 20, 2024 | 96.85 | 96.85 | 96.16 | 96.39 | 95.98 | -0.81% | 64,889 |
| Sep 19, 2024 | 97.75 | 97.75 | 96.86 | 97.18 | 96.76 | 0.03% | 101,325 |
| Sep 18, 2024 | 97.48 | 97.86 | 97.02 | 97.15 | 96.73 | -0.09% | 155,261 |
| Sep 17, 2024 | 98.03 | 98.03 | 96.86 | 97.24 | 96.82 | -1.08% | 213,284 |
| Sep 16, 2024 | 97.88 | 98.30 | 97.88 | 98.30 | 97.88 | 0.80% | 51,215 |
| Sep 13, 2024 | 97.16 | 97.67 | 97.16 | 97.52 | 97.10 | 0.23% | 61,748 |
| Sep 12, 2024 | 97.03 | 97.30 | 96.37 | 97.30 | 96.88 | 0.21% | 61,690 |
| Sep 11, 2024 | 97.08 | 97.11 | 95.91 | 97.10 | 96.68 | 0.07% | 152,030 |
| Sep 10, 2024 | 96.95 | 97.09 | 96.35 | 97.03 | 96.61 | -0.03% | 291,897 |
| Sep 9, 2024 | 96.94 | 97.50 | 96.68 | 97.06 | 96.64 | 0.41% | 396,053 |
| Sep 6, 2024 | 97.61 | 98.12 | 96.54 | 96.66 | 96.24 | -0.60% | 85,304 |
| Sep 5, 2024 | 98.63 | 98.63 | 96.95 | 97.24 | 96.82 | -1.69% | 154,943 |
| Sep 4, 2024 | 99.06 | 99.07 | 98.62 | 98.91 | 98.48 | -0.17% | 127,210 |
| Sep 3, 2024 | 99.02 | 99.51 | 98.76 | 99.08 | 98.65 | -0.35% | 132,925 |
| Aug 30, 2024 | 98.84 | 99.44 | 98.51 | 99.43 | 99.00 | 0.75% | 129,850 |
| Aug 29, 2024 | 98.77 | 98.87 | 98.27 | 98.69 | 98.27 | 0.22% | 139,495 |
| Aug 28, 2024 | 98.22 | 98.67 | 98.00 | 98.47 | 98.05 | 0.24% | 56,896 |
| Aug 27, 2024 | 97.89 | 98.41 | 97.89 | 98.23 | 97.81 | 0.31% | 193,553 |
| Aug 26, 2024 | 97.96 | 98.15 | 97.70 | 97.93 | 97.51 | -0.18% | 140,878 |
| Aug 23, 2024 | 97.98 | 98.14 | 97.62 | 98.11 | 97.69 | 0.35% | 285,704 |
| Aug 22, 2024 | 97.98 | 97.99 | 97.31 | 97.77 | 97.35 | 0.34% | 59,806 |
| Aug 21, 2024 | 97.49 | 97.70 | 97.06 | 97.44 | 97.02 | 0.10% | 255,082 |
| Aug 20, 2024 | 97.09 | 97.61 | 96.98 | 97.34 | 96.92 | 0.60% | 65,533 |
| Aug 19, 2024 | 96.39 | 96.76 | 96.32 | 96.76 | 96.34 | 0.55% | 82,688 |
| Aug 16, 2024 | 96.32 | 96.32 | 95.98 | 96.23 | 95.82 | 0.04% | 80,599 |
| Aug 15, 2024 | 96.53 | 96.53 | 95.92 | 96.19 | 95.78 | 0.38% | 327,446 |
| Aug 14, 2024 | 95.29 | 95.83 | 95.03 | 95.83 | 95.42 | 0.57% | 84,379 |
| Aug 13, 2024 | 94.49 | 95.33 | 94.49 | 95.29 | 94.88 | 1.49% | 61,679 |
| Aug 12, 2024 | 94.48 | 94.48 | 93.73 | 93.89 | 93.49 | -0.57% | 57,127 |
| Aug 9, 2024 | 93.73 | 94.64 | 93.60 | 94.43 | 94.02 | 1.24% | 117,013 |
| Aug 8, 2024 | 93.28 | 93.38 | 92.53 | 93.27 | 92.87 | 1.91% | 68,171 |
| Aug 7, 2024 | 92.21 | 92.69 | 91.33 | 91.52 | 91.13 | -0.63% | 143,121 |
| Aug 6, 2024 | 92.18 | 92.97 | 91.93 | 92.10 | 91.70 | 0.33% | 78,507 |
| Aug 5, 2024 | 91.67 | 92.57 | 91.46 | 91.80 | 91.41 | -2.53% | 141,969 |
| Aug 2, 2024 | 94.17 | 94.84 | 93.24 | 94.18 | 93.77 | -0.31% | 411,724 |
| Aug 1, 2024 | 93.77 | 94.49 | 93.38 | 94.47 | 94.06 | 1.49% | 216,947 |
| Jul 31, 2024 | 93.65 | 93.65 | 92.89 | 93.08 | 92.68 | 0.19% | 195,124 |
| Jul 30, 2024 | 93.45 | 93.45 | 92.09 | 92.90 | 92.50 | -0.34% | 151,594 |
| Jul 29, 2024 | 93.68 | 93.82 | 93.09 | 93.22 | 92.82 | -0.06% | 282,885 |
| Jul 26, 2024 | 93.18 | 93.76 | 92.87 | 93.28 | 92.88 | 0.70% | 256,765 |
| Jul 25, 2024 | 92.29 | 93.33 | 92.29 | 92.63 | 92.23 | 0.08% | 193,365 |
| Jul 24, 2024 | 92.28 | 92.60 | 91.85 | 92.56 | 92.16 | 0.43% | 37,604 |
| Jul 23, 2024 | 92.42 | 92.45 | 92.05 | 92.16 | 91.76 | -0.21% | 24,470 |
| Jul 22, 2024 | 92.41 | 92.58 | 92.01 | 92.35 | 91.95 | 0.49% | 31,015 |
| Jul 19, 2024 | 91.91 | 92.10 | 91.54 | 91.90 | 91.50 | 0.47% | 45,333 |
| Jul 18, 2024 | 93.29 | 93.29 | 91.25 | 91.47 | 91.08 | -2.19% | 108,294 |
| Jul 17, 2024 | 92.65 | 93.85 | 92.47 | 93.52 | 93.12 | 0.39% | 54,340 |
| Jul 16, 2024 | 93.13 | 93.35 | 92.93 | 93.16 | 92.76 | 0.19% | 61,203 |
| Jul 15, 2024 | 93.80 | 93.80 | 92.85 | 92.98 | 92.58 | -0.56% | 53,489 |
| Jul 12, 2024 | 93.47 | 93.84 | 93.44 | 93.50 | 93.10 | 0.73% | 133,046 |
| Jul 11, 2024 | 92.96 | 93.19 | 92.51 | 92.82 | 92.42 | 0.26% | 362,280 |
| Jul 10, 2024 | 91.83 | 92.62 | 91.64 | 92.58 | 92.18 | 1.09% | 122,672 |
| Jul 9, 2024 | 91.66 | 91.70 | 91.07 | 91.58 | 91.19 | 0.05% | 46,348 |
| Jul 8, 2024 | 91.57 | 91.87 | 91.33 | 91.53 | 91.14 | 0.12% | 79,970 |
| Jul 5, 2024 | 91.00 | 91.45 | 90.56 | 91.42 | 91.03 | 0.92% | 88,610 |
| Jul 3, 2024 | 91.08 | 91.17 | 90.14 | 90.59 | 90.20 | -0.41% | 72,310 |
| Jul 2, 2024 | 91.19 | 91.19 | 90.29 | 90.96 | 90.57 | -0.80% | 199,066 |
| Jul 1, 2024 | 91.62 | 92.33 | 91.54 | 91.69 | 91.30 | 0.23% | 112,776 |
| Jun 28, 2024 | 91.98 | 92.34 | 91.35 | 91.48 | 90.73 | -0.50% | 199,349 |
| Jun 27, 2024 | 92.46 | 92.46 | 91.41 | 91.94 | 91.19 | -0.51% | 39,883 |
| Jun 26, 2024 | 92.91 | 92.91 | 92.38 | 92.41 | 91.66 | -0.88% | 71,502 |
| Jun 25, 2024 | 93.35 | 93.44 | 92.95 | 93.23 | 92.47 | 0.21% | 108,338 |
| Jun 24, 2024 | 92.77 | 93.26 | 92.62 | 93.03 | 92.27 | 0.94% | 208,668 |
| Jun 21, 2024 | 92.04 | 92.22 | 91.85 | 92.16 | 91.41 | 0.26% | 82,162 |
| Jun 20, 2024 | 91.66 | 92.27 | 91.53 | 91.92 | 91.17 | 0.18% | 181,839 |
| Jun 18, 2024 | 91.63 | 92.04 | 91.55 | 91.76 | 91.01 | 0.15% | 98,576 |
| Jun 17, 2024 | 91.48 | 91.68 | 91.24 | 91.62 | 90.87 | -0.07% | 150,699 |
| Jun 14, 2024 | 91.87 | 91.87 | 91.28 | 91.68 | 90.93 | -0.27% | 227,902 |
| Jun 13, 2024 | 91.79 | 92.06 | 91.30 | 91.93 | 91.18 | -0.12% | 292,657 |
| Jun 12, 2024 | 92.97 | 92.97 | 91.85 | 92.04 | 91.29 | -0.26% | 83,992 |
| Jun 11, 2024 | 92.45 | 92.52 | 91.58 | 92.28 | 91.53 | -0.41% | 103,367 |
| Jun 10, 2024 | 92.01 | 92.67 | 91.58 | 92.66 | 91.90 | 0.44% | 78,433 |
| Jun 7, 2024 | 92.08 | 92.53 | 91.93 | 92.25 | 91.50 | 0.14% | 118,042 |
| Jun 6, 2024 | 91.76 | 92.22 | 91.57 | 92.12 | 91.37 | 0.38% | 102,901 |
| Jun 5, 2024 | 91.77 | 91.86 | 91.19 | 91.77 | 91.02 | 0.66% | 276,240 |
| Jun 4, 2024 | 90.77 | 91.27 | 90.58 | 91.17 | 90.43 | 0.50% | 289,716 |