VanEck Pharmaceutical ETF (PPH)
91.23
+0.48
(+0.53%)
USD |
NASDAQ |
Nov 08, 14:52
PPH Price: 91.23 for Nov. 8, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 89.92 | 90.89 | 89.83 | 90.75 | 178555.0 |
| Nov 06, 2024 | 90.91 | 90.91 | 89.04 | 89.13 | 761656.0 |
| Nov 05, 2024 | 90.39 | 90.75 | 89.89 | 90.75 | 303209.0 |
| Nov 04, 2024 | 91.06 | 91.52 | 90.78 | 90.82 | 119859.0 |
| Nov 01, 2024 | 91.62 | 91.98 | 91.36 | 91.39 | 114375.0 |
| Oct 31, 2024 | 91.07 | 91.60 | 90.81 | 91.31 | 447173.0 |
| Oct 30, 2024 | 90.35 | 91.91 | 89.54 | 91.91 | 292186.0 |
| Oct 29, 2024 | 92.57 | 92.83 | 92.28 | 92.31 | 408358.0 |
| Oct 28, 2024 | 92.17 | 92.80 | 92.17 | 92.78 | 252548.0 |
| Oct 25, 2024 | 92.84 | 92.84 | 92.00 | 92.14 | 93045.00 |
| Oct 24, 2024 | 93.29 | 93.29 | 92.42 | 92.47 | 66195.00 |
| Oct 23, 2024 | 93.30 | 93.49 | 92.90 | 93.23 | 57595.00 |
| Oct 22, 2024 | 93.20 | 93.70 | 93.00 | 93.59 | 243174.0 |
| Oct 21, 2024 | 94.49 | 94.69 | 93.57 | 93.63 | 48480.00 |
| Oct 18, 2024 | 94.44 | 94.79 | 94.04 | 94.67 | 108977.0 |
| Oct 17, 2024 | 94.77 | 94.92 | 94.51 | 94.51 | 99020.00 |
| Oct 16, 2024 | 94.47 | 94.97 | 94.33 | 94.80 | 44890.00 |
| Oct 15, 2024 | 94.31 | 95.27 | 94.11 | 94.65 | 125005.0 |
| Oct 14, 2024 | 94.47 | 94.72 | 94.22 | 94.57 | 75290.00 |
| Oct 11, 2024 | 94.18 | 94.28 | 93.90 | 94.21 | 63650.00 |
| Oct 10, 2024 | 94.54 | 94.54 | 93.61 | 93.78 | 273722.0 |
| Oct 09, 2024 | 93.46 | 94.40 | 93.17 | 94.33 | 162358.0 |
| Oct 08, 2024 | 93.23 | 93.66 | 93.13 | 93.46 | 55220.00 |
| Oct 07, 2024 | 93.60 | 93.88 | 93.10 | 93.24 | 91851.00 |
| Oct 04, 2024 | 93.08 | 93.41 | 92.90 | 93.41 | 389041.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
47.54
Minimum
Mar 23 2020
99.43
Maximum
Aug 30 2024
75.13
Average
75.65
Median
Nov 01 2021