VanEck Pharmaceutical ETF (PPH)
87.94
+0.50
(+0.57%)
USD |
NASDAQ |
Nov 21, 16:00
88.01
+0.07
(+0.08%)
Pre-Market: 20:00
PPH Price: 87.94 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 87.46 | 88.05 | 87.00 | 87.94 | 103339.0 |
| Nov 20, 2024 | 86.91 | 87.54 | 86.90 | 87.44 | 295207.0 |
| Nov 19, 2024 | 86.06 | 86.91 | 85.99 | 86.87 | 210934.0 |
| Nov 18, 2024 | 86.12 | 86.61 | 86.00 | 86.61 | 168964.0 |
| Nov 15, 2024 | 87.32 | 87.40 | 86.44 | 86.59 | 699390.0 |
| Nov 14, 2024 | 89.38 | 89.54 | 88.12 | 88.17 | 198638.0 |
| Nov 13, 2024 | 89.41 | 89.74 | 89.21 | 89.48 | 281767.0 |
| Nov 12, 2024 | 90.09 | 90.37 | 89.48 | 89.53 | 456695.0 |
| Nov 11, 2024 | 91.16 | 91.34 | 90.65 | 90.69 | 540852.0 |
| Nov 08, 2024 | 90.83 | 91.37 | 90.42 | 90.95 | 123735.0 |
| 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 |
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
75.34
Average
75.78
Median