Quantcast

VanEck Vectors Pharmaceutical ETF Historical Stock Prices

PPH 
$57.05
*  
0.48
0.85%
Get PPH Alerts
*Delayed - data as of Jul. 23, 2019 14:15 ET  -  Find a broker to begin trading PPH now
Exchange:NASDAQ

Community Rating:
View:    PPH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:15 56.63 57.10 56.53 57.05 48,476
07/22/2019 56.78 56.78 56.48 56.57 36,612
07/19/2019 57.04 57.04 56.69 56.73 34,007
07/18/2019 56.7 57.11 56.62 57.11 13,413
07/17/2019 57.12 57.19 56.66 56.7 21,053
07/16/2019 57.35 57.5 57.13 57.21 17,047
07/15/2019 57.33 57.63 57.21 57.52 54,833
07/12/2019 58.06 58.06 57.16 57.5899 29,366
07/11/2019 58.93 58.99 57.74 58.19 161,785
07/10/2019 59.1 59.1 58.71 59.04 22,175
07/09/2019 58.48 59.12 58.48 59.01 60,610
07/08/2019 58.84 58.94 58.382 58.69 386,629
07/05/2019 59.67 59.67 59.035 59.12 435,484
07/03/2019 59.74 59.94 59.63 59.8736 17,308
07/02/2019 58.82 59.21 58.82 59.17 4,661
07/01/2019 58.78 58.97 58.63 58.75 61,522
06/28/2019 58.47 58.69 58.46 58.67 8,924
06/27/2019 57.85 58.38 57.85 58.29 65,792
06/26/2019 58.29 58.29 57.66 57.93 76,575
06/25/2019 58.21 58.64 57.97 58.24 41,026
06/24/2019 58.34 58.498 58.05 58.21 43,735
06/21/2019 58.48 58.77 57.93 58.73 53,779
06/20/2019 59.1 59.27 58.57 58.6287 11,170
06/19/2019 58.01 58.64 58.01 58.63 19,781
06/18/2019 57.7 58.25 57.7 58.03 10,818
06/17/2019 57.06 57.45 56.98 57.4 35,179
06/14/2019 57.44 57.51 57.11 57.11 7,336
06/13/2019 57.71 57.8 57.4219 57.5 29,359
06/12/2019 57.37 57.75 57.37 57.71 10,029
06/11/2019 57.41 57.84 57.41 57.45 78,434
06/10/2019 57.3 57.68 57.23 57.35 7,157
06/07/2019 56.85 57.33 56.85 57.15 26,006
06/06/2019 56.55 56.73 56.46 56.46 6,205
06/05/2019 56.61 56.62 56.19 56.361 69,700
06/04/2019 55.84 56.57 55.84 56.48 22,315
06/03/2019 54.87 55.72 54.87 55.45 61,396
05/31/2019 54.99 55.03 54.54 54.74 107,555
05/30/2019 55.79 55.98 55.15 55.32 19,475
05/29/2019 56.04 56.04 55.34 55.83 36,771
05/28/2019 57.54 57.66 56.44 56.47 27,131
05/24/2019 57.83 57.85 57.6 57.6 9,231
05/23/2019 57.65 57.72 57.3599 57.55 12,920
05/22/2019 57.36 58.1 57.36 58.06 9,499
05/21/2019 57.18 57.76 57.04 57.59 12,063
05/20/2019 57.12 57.2279 56.81 57.16 15,422
05/17/2019 57.23 57.64 57.14 57.28 26,803
05/16/2019 57.05 57.7845 57.05 57.4 11,943
05/15/2019 56.5 57.16 56.29 57.09 38,511
05/14/2019 56.84 57.225 56.84 56.88 39,927
05/13/2019 57.4 57.4 56.49 56.84 146,066
05/10/2019 58.65 58.65 57.68 58.47 43,918
05/09/2019 58.4 58.8763 58.125 58.83 52,570
05/08/2019 58.07 58.8728 58.03 58.64 21,277
05/07/2019 58.91 58.91 57.64 57.9 24,593
05/06/2019 58.18 59.44 58.18 59.29 49,360
05/03/2019 58.61 59.0312 58.58 59.03 9,232
05/02/2019 57.72 58.44 57.72 58.44 7,184
05/01/2019 58.18 58.45 57.89 57.99 14,179
04/30/2019 58.31 58.31 57.79 58.22 51,762
04/29/2019 58.32 58.565 58.24 58.45 25,809
04/26/2019 57.73 58.21 57.72 58.19 24,575
04/25/2019 57.23 57.75 56.9 57.69 30,754
04/24/2019 57.41 57.49 57.1999 57.23 58,697
04/23/2019 56.61 57.57 56.61 57.39 64,359
04/22/2019 56.38 56.8799 56.25 56.57 51,525
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio