VanEck Pharmaceutical ETF

PPH
🏛️ usa →
86.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 77.12 77.46 76.96 76.96 0.0M
2021-12-30 77.49 77.78 77.15 77.15 0.0M
2021-12-29 77.08 77.39 77.01 77.28 0.0M
2021-12-28 77.60 77.66 77.14 77.38 0.1M
2021-12-27 77.14 77.54 76.91 77.51 0.2M
2021-12-23 76.58 76.90 76.39 76.74 0.2M
2021-12-22 75.66 76.39 75.47 76.35 0.0M
2021-12-21 75.48 75.80 75.21 75.71 0.0M
2021-12-20 74.94 75.13 74.11 75.07 0.0M
2021-12-17 75.88 75.89 75.26 75.26 0.0M
2021-12-16 75.72 76.50 75.49 76.17 0.0M
2021-12-15 73.78 75.22 73.78 75.19 0.0M
2021-12-14 73.24 73.87 73.10 73.50 0.0M
2021-12-13 73.00 73.75 73.00 73.57 0.1M
2021-12-10 72.82 73.24 72.73 73.00 0.1M
2021-12-09 73.17 73.17 72.85 72.86 0.0M
2021-12-08 73.00 73.23 72.66 73.13 0.0M
2021-12-07 72.33 72.57 72.23 72.52 0.0M
2021-12-06 71.85 72.45 71.85 72.06 0.0M
2021-12-03 71.99 72.14 71.08 71.46 0.0M
2021-12-02 71.50 71.78 71.04 71.47 0.1M
2021-12-01 71.83 72.68 71.36 71.36 0.0M
2021-11-30 72.40 72.49 71.40 71.43 0.1M
2021-11-29 73.52 73.52 72.75 72.75 0.0M
2021-11-26 73.57 73.70 73.15 73.42 0.0M
2021-11-24 74.33 74.33 73.95 74.12 0.0M
2021-11-23 74.01 74.58 74.00 74.49 0.0M
2021-11-22 74.33 74.74 73.98 74.16 0.1M
2021-11-19 75.33 75.44 74.40 74.40 0.1M
2021-11-18 75.33 75.39 74.87 75.09 0.0M
2021-11-17 75.42 75.58 75.42 75.50 0.0M
2021-11-16 75.53 75.86 75.44 75.53 0.0M
2021-11-15 76.09 76.09 75.69 75.74 0.0M
2021-11-12 76.26 76.26 75.80 76.02 0.0M
2021-11-11 76.28 76.35 76.00 76.32 0.0M
2021-11-10 76.15 76.67 76.15 76.35 0.0M
2021-11-09 76.37 76.37 76.08 76.21 0.0M
2021-11-08 76.52 76.62 76.07 76.40 0.0M
2021-11-05 76.25 76.51 75.53 76.20 0.0M
2021-11-04 76.90 76.90 76.04 76.54 0.0M
2021-11-03 76.35 76.85 76.30 76.84 0.0M
2021-11-02 76.23 76.91 75.65 76.28 0.1M
2021-11-01 75.19 75.83 75.19 75.65 0.0M
2021-10-29 74.38 75.15 74.31 75.15 0.0M
2021-10-28 73.65 74.47 73.65 74.35 0.0M
2021-10-27 74.43 74.43 73.41 73.41 0.0M
2021-10-26 74.66 74.66 74.17 74.46 0.0M
2021-10-25 74.58 74.60 74.18 74.53 0.0M
2021-10-22 74.34 74.59 74.19 74.59 0.0M
2021-10-21 74.18 74.22 73.94 74.22 0.0M
2021-10-20 73.81 74.37 73.81 74.19 0.1M
2021-10-19 72.79 73.42 72.79 73.39 0.0M
2021-10-18 72.63 72.72 72.21 72.40 0.0M
2021-10-15 72.93 73.23 72.75 72.94 0.0M
2021-10-14 72.70 72.82 72.44 72.49 0.0M
2021-10-13 72.10 72.40 71.75 72.10 0.0M
2021-10-12 72.81 72.81 71.84 71.98 0.1M
2021-10-11 72.80 73.21 72.63 72.65 0.1M
2021-10-08 73.14 73.14 72.71 72.80 0.0M
2021-10-07 72.43 73.37 72.43 72.91 0.0M
2021-10-06 72.00 72.17 71.53 72.10 0.0M
2021-10-05 72.55 73.13 72.46 72.56 0.0M
2021-10-04 72.83 73.26 72.14 72.46 0.1M
2021-10-01 72.73 73.10 71.97 72.80 0.0M
2021-09-30 73.83 73.90 72.82 72.82 0.0M
2021-09-29 72.81 73.59 72.77 73.33 0.1M
2021-09-28 72.54 72.92 72.14 72.45 0.0M
2021-09-27 73.56 73.62 73.22 73.24 0.0M
2021-09-24 73.85 73.95 73.40 73.58 0.1M
2021-09-23 73.22 74.13 73.22 73.80 0.0M
2021-09-22 73.08 73.37 72.88 72.92 0.0M
2021-09-21 72.96 73.50 72.80 73.02 0.0M
2021-09-20 72.16 73.08 72.02 72.64 0.1M
2021-09-17 73.45 73.45 72.97 73.22 0.1M
2021-09-16 73.97 73.97 73.17 73.71 0.0M
2021-09-15 73.59 74.05 73.54 73.83 0.0M
2021-09-14 74.12 74.31 73.56 73.62 0.0M
2021-09-13 74.40 74.40 73.78 74.07 0.1M
2021-09-10 74.98 74.98 74.05 74.05 0.1M
2021-09-09 75.66 75.68 74.64 74.67 0.0M
2021-09-08 75.88 75.95 75.54 75.94 0.0M
2021-09-07 76.71 76.71 75.98 76.21 0.0M
2021-09-03 76.93 76.93 76.58 76.89 0.0M
2021-09-02 76.31 76.99 76.31 76.99 0.0M
2021-09-01 76.22 76.22 75.43 75.96 0.0M
2021-08-31 76.01 76.53 75.97 76.04 0.0M
2021-08-30 75.87 76.44 75.75 76.09 0.0M
2021-08-27 76.27 76.33 75.89 75.91 0.0M
2021-08-26 76.41 76.41 75.84 75.90 0.0M
2021-08-25 76.30 76.42 75.68 76.32 0.0M
2021-08-24 76.98 76.98 76.31 76.39 0.0M
2021-08-23 77.28 77.33 76.93 77.03 0.0M
2021-08-20 76.46 76.96 76.46 76.68 0.0M
2021-08-19 75.82 76.80 75.82 76.42 0.0M
2021-08-18 77.08 77.46 76.30 76.30 0.1M
2021-08-17 76.44 77.22 76.40 77.22 0.0M
2021-08-16 75.95 76.57 75.84 76.54 0.0M
2021-08-13 75.69 76.05 75.65 76.01 0.0M
2021-08-12 74.66 75.51 74.66 75.43 0.0M
2021-08-11 74.91 74.98 74.50 74.57 0.0M
2021-08-10 74.98 75.16 74.67 75.00 0.0M
2021-08-09 75.09 75.31 74.62 74.96 0.0M
2021-08-06 75.25 75.25 74.64 74.97 0.0M
2021-08-05 75.55 75.55 75.15 75.44 0.0M
2021-08-04 75.60 75.92 75.21 75.21 0.0M
2021-08-03 75.01 75.70 74.97 75.67 0.0M
2021-08-02 75.00 75.39 74.89 75.15 0.0M
2021-07-30 75.21 75.31 74.78 74.86 0.0M
2021-07-29 75.64 75.64 75.17 75.20 0.0M
2021-07-28 74.05 75.59 74.05 75.29 0.2M
2021-07-27 73.78 74.16 73.54 74.14 0.0M
2021-07-26 74.32 74.32 73.79 73.88 0.0M
2021-07-23 74.11 74.62 74.00 74.44 0.1M
2021-07-22 73.59 73.91 73.51 73.82 0.0M
2021-07-21 73.35 73.65 73.10 73.64 0.0M
2021-07-20 72.54 73.51 72.54 73.14 0.0M
2021-07-19 72.11 72.29 71.55 72.19 1.3M
2021-07-16 72.91 73.00 72.49 72.79 0.1M
2021-07-15 73.14 73.14 72.65 72.78 0.0M
2021-07-14 73.53 73.59 73.44 73.53 0.0M
2021-07-13 73.53 73.69 73.44 73.51 0.0M
2021-07-12 73.52 74.02 73.52 73.84 0.1M
2021-07-09 73.31 73.70 73.31 73.59 0.0M
2021-07-08 72.94 73.04 72.44 73.02 0.0M
2021-07-07 73.25 73.44 72.83 73.39 0.0M
2021-07-06 73.51 73.51 73.00 73.27 0.0M
2021-07-02 73.45 73.82 73.13 73.77 0.0M
2021-07-01 72.94 73.51 72.85 73.49 0.0M
2021-06-30 73.24 73.24 72.95 73.06 0.0M
2021-06-29 73.42 73.54 73.14 73.27 0.0M
2021-06-28 73.56 73.56 73.22 73.40 0.0M
2021-06-25 73.13 73.56 72.99 73.46 0.0M
2021-06-24 72.80 73.30 72.80 73.11 0.0M
2021-06-23 73.10 73.10 72.46 72.46 0.0M
2021-06-22 73.06 73.06 72.71 72.88 0.0M
2021-06-21 72.69 73.10 72.52 73.07 0.0M
2021-06-18 73.17 73.17 72.49 72.54 0.1M
2021-06-17 73.56 73.79 73.13 73.65 0.0M
2021-06-16 74.32 74.61 73.81 73.83 0.0M
2021-06-15 74.62 74.62 74.21 74.36 0.0M
2021-06-14 74.47 74.53 74.05 74.41 0.0M
2021-06-11 74.96 74.96 74.15 74.46 0.0M
2021-06-10 73.55 75.00 73.55 74.97 0.0M
2021-06-09 72.55 73.38 72.55 73.31 0.0M
2021-06-08 72.61 72.61 71.68 72.20 0.0M
2021-06-07 72.24 72.88 71.97 72.47 0.1M
2021-06-04 72.24 72.24 71.87 71.98 0.0M
2021-06-03 71.40 71.99 71.31 71.91 0.0M
2021-06-02 71.51 71.77 71.43 71.54 0.0M
2021-06-01 72.32 72.32 71.54 71.62 0.0M
2021-05-28 72.15 72.56 72.15 72.15 0.0M
2021-05-27 72.65 72.65 72.00 72.00 0.0M
2021-05-26 72.68 72.68 72.22 72.47 0.0M
2021-05-25 73.07 73.07 72.34 72.38 0.0M
2021-05-24 73.48 73.48 73.00 73.01 0.1M
2021-05-21 73.37 73.69 73.19 73.19 0.0M
2021-05-20 72.24 73.35 72.24 73.23 0.1M
2021-05-19 71.70 72.21 71.50 72.17 0.0M
2021-05-18 72.50 72.69 72.18 72.37 0.2M
2021-05-17 72.21 72.76 72.21 72.53 0.0M
2021-05-14 72.00 72.23 71.92 72.15 0.0M
2021-05-13 70.98 71.90 70.98 71.76 0.1M
2021-05-12 70.81 71.53 70.81 70.96 0.2M
2021-05-11 70.60 71.26 70.58 70.78 0.0M
2021-05-10 71.50 71.86 71.31 71.34 0.1M
2021-05-07 70.13 71.13 70.13 70.98 0.0M
2021-05-06 69.43 69.93 69.16 69.85 0.0M
2021-05-05 69.78 70.10 69.47 70.01 0.0M
2021-05-04 70.16 70.16 69.47 69.72 0.0M
2021-05-03 69.76 70.56 69.69 70.52 1.0M
2021-04-30 69.85 70.16 69.49 69.52 1.0M
2021-04-29 69.84 69.87 69.41 69.87 0.0M
2021-04-28 69.75 70.03 69.60 69.86 0.5M
2021-04-27 70.05 70.05 69.56 69.65 0.1M
2021-04-26 70.15 70.20 69.85 70.20 0.0M
2021-04-23 70.04 70.15 69.74 70.10 0.0M
2021-04-22 70.39 70.39 69.65 69.88 0.1M
2021-04-21 69.66 70.47 69.66 70.46 0.6M
2021-04-20 69.32 69.67 69.26 69.65 0.1M
2021-04-19 69.75 69.75 69.24 69.41 0.1M
2021-04-16 69.27 69.51 69.13 69.51 0.7M
2021-04-15 68.68 69.30 68.68 68.97 0.4M
2021-04-14 67.92 68.55 67.92 68.22 0.0M
2021-04-13 67.83 68.02 67.68 67.96 0.0M
2021-04-12 68.23 68.35 67.94 68.15 0.0M
2021-04-09 67.95 68.37 67.95 68.37 0.0M
2021-04-08 68.14 68.21 67.81 67.83 0.0M
2021-04-07 68.15 68.15 67.79 67.87 0.0M
2021-04-06 68.62 68.62 68.00 68.07 0.0M
2021-04-05 68.93 68.93 68.48 68.68 0.0M
2021-04-01 68.89 68.89 68.29 68.61 0.0M
2021-03-31 68.85 69.33 68.85 69.02 0.0M
2021-03-30 69.23 69.23 68.79 68.90 0.1M
2021-03-29 68.79 69.59 68.79 69.33 0.1M
2021-03-26 68.46 69.17 68.46 69.17 0.0M
2021-03-25 67.75 68.42 67.59 68.35 0.0M
2021-03-24 68.36 68.51 67.96 67.96 0.0M
2021-03-23 69.60 69.67 68.31 68.38 0.9M
2021-03-22 69.39 69.93 69.18 69.93 0.1M
2021-03-19 69.30 69.62 68.91 69.39 0.0M
2021-03-18 69.18 69.88 69.02 69.06 0.2M
2021-03-17 69.22 69.75 68.80 69.72 0.4M
2021-03-16 69.75 69.77 69.20 69.46 0.3M
2021-03-15 69.01 69.40 68.70 69.40 0.2M
2021-03-12 68.58 68.87 68.37 68.85 0.0M
2021-03-11 68.59 68.86 68.46 68.57 0.2M
2021-03-10 68.47 68.85 68.42 68.60 0.1M
2021-03-09 67.77 68.75 67.77 67.94 0.2M
2021-03-08 67.18 68.16 67.09 67.37 0.2M
2021-03-05 66.46 67.21 65.48 67.14 0.2M
2021-03-04 66.70 67.06 65.24 66.06 0.2M
2021-03-03 67.47 67.51 66.76 67.22 0.0M
2021-03-02 68.14 68.19 67.79 67.84 0.0M
2021-03-01 68.19 68.43 67.98 67.98 0.1M
2021-02-26 68.08 68.08 67.01 67.53 0.0M
2021-02-25 68.78 68.78 67.70 67.99 0.4M
2021-02-24 68.02 69.07 68.02 68.87 0.0M
2021-02-23 68.28 68.28 67.62 68.05 0.1M
2021-02-22 68.67 68.67 68.19 68.46 0.0M
2021-02-19 69.50 69.50 69.07 69.09 0.0M
2021-02-18 69.97 69.97 69.52 69.53 0.0M
2021-02-17 69.79 70.33 69.78 70.31 0.0M
2021-02-16 70.42 70.47 69.83 69.98 0.0M
2021-02-12 69.73 70.34 69.73 70.34 0.0M
2021-02-11 69.87 69.87 69.19 69.71 0.2M
2021-02-10 70.30 70.47 69.40 69.63 0.3M
2021-02-09 69.71 70.01 69.71 69.90 0.0M
2021-02-08 69.56 69.62 69.29 69.62 0.4M
2021-02-05 69.62 69.62 69.12 69.24 0.0M
2021-02-04 69.22 69.29 68.84 69.26 0.0M
2021-02-03 68.93 69.24 68.60 68.90 0.0M
2021-02-02 69.28 69.47 68.66 68.66 0.0M
2021-02-01 68.76 68.98 68.45 68.64 0.0M
2021-01-29 69.25 69.40 67.47 68.14 0.0M
2021-01-28 69.23 69.93 69.23 69.34 0.0M
2021-01-27 69.96 69.96 68.63 68.80 0.0M
2021-01-26 71.15 71.15 70.79 70.85 0.0M
2021-01-25 70.67 71.13 70.57 71.06 0.0M
2021-01-22 69.64 70.72 69.64 70.65 0.0M
2021-01-21 70.00 70.08 69.72 69.96 0.0M
2021-01-20 70.54 70.63 70.07 70.33 0.1M
2021-01-19 70.42 70.62 70.20 70.58 0.0M
2021-01-15 69.18 69.82 68.77 69.72 0.0M
2021-01-14 69.41 69.73 69.18 69.38 0.0M
2021-01-13 69.03 69.53 69.03 69.18 0.0M
2021-01-12 69.29 69.32 68.60 68.98 0.0M
2021-01-11 68.30 69.31 68.27 69.16 0.2M
2021-01-08 68.05 68.38 67.75 68.28 0.1M
2021-01-07 67.53 68.16 67.41 68.02 0.0M
2021-01-06 66.42 67.85 66.42 67.47 0.0M
2021-01-05 66.26 66.94 65.93 66.81 0.0M
2021-01-04 66.70 66.70 65.62 66.40 0.0M