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
2022-12-30 77.83 77.85 77.14 77.74 0.1M
2022-12-29 77.56 78.30 77.56 78.10 0.1M
2022-12-28 77.92 78.11 77.19 77.19 0.1M
2022-12-27 78.31 78.42 77.79 78.01 0.1M
2022-12-23 77.88 78.27 77.59 78.27 0.1M
2022-12-22 77.42 77.88 77.14 77.81 0.1M
2022-12-21 77.23 78.12 77.23 77.76 0.2M
2022-12-20 76.88 77.18 76.69 76.90 0.1M
2022-12-19 76.95 77.09 76.43 76.86 0.0M
2022-12-16 77.22 77.39 76.77 76.94 0.2M
2022-12-15 78.74 78.90 77.94 78.11 0.1M
2022-12-14 78.74 79.60 78.65 79.26 0.1M
2022-12-13 79.25 79.30 78.51 78.73 0.1M
2022-12-12 77.67 78.14 77.59 78.02 0.1M
2022-12-09 78.20 78.66 77.52 77.56 0.1M
2022-12-08 77.82 78.22 77.71 78.22 0.0M
2022-12-07 77.50 78.07 77.47 77.63 0.1M
2022-12-06 77.58 77.92 76.44 77.87 0.2M
2022-12-05 77.79 78.03 77.46 77.64 0.1M
2022-12-02 77.26 78.13 77.26 78.03 0.1M
2022-12-01 77.48 78.00 77.44 77.88 0.1M
2022-11-30 75.96 77.12 75.54 77.03 0.1M
2022-11-29 75.92 76.07 75.66 75.97 0.0M
2022-11-28 75.60 76.09 75.60 75.95 0.1M
2022-11-25 75.43 75.98 75.43 75.98 0.0M
2022-11-23 75.27 75.48 75.04 75.37 0.1M
2022-11-22 74.83 75.38 74.80 75.38 0.1M
2022-11-21 74.09 74.64 73.95 74.58 0.1M
2022-11-18 73.74 74.23 73.72 74.14 0.2M
2022-11-17 72.59 73.42 72.59 73.32 0.2M
2022-11-16 73.51 73.88 73.12 73.26 0.1M
2022-11-15 73.94 74.00 72.68 73.25 0.1M
2022-11-14 73.10 74.20 73.10 73.52 0.3M
2022-11-11 73.25 73.25 71.70 72.70 0.3M
2022-11-10 74.01 74.14 73.04 73.98 0.2M
2022-11-09 72.89 73.32 72.26 72.38 0.2M
2022-11-08 72.68 73.46 72.36 72.85 0.2M
2022-11-07 72.15 73.15 72.07 72.90 0.3M
2022-11-04 72.21 72.22 71.27 71.99 0.3M
2022-11-03 71.00 71.81 70.60 71.58 0.2M
2022-11-02 72.78 73.52 71.90 71.91 0.1M
2022-11-01 72.73 73.03 71.75 72.48 0.2M
2022-10-31 72.89 73.18 72.61 72.85 0.0M
2022-10-28 72.26 73.20 72.18 73.14 0.0M
2022-10-27 72.34 72.65 72.05 72.06 0.0M
2022-10-26 71.66 72.68 71.66 72.27 0.1M
2022-10-25 70.61 71.40 70.55 71.40 0.1M
2022-10-24 70.07 70.91 70.07 70.72 0.4M
2022-10-21 68.21 69.94 68.00 69.76 0.1M
2022-10-20 68.52 68.78 68.10 68.21 0.1M
2022-10-19 69.21 69.21 68.14 68.53 0.3M
2022-10-18 69.88 70.06 69.39 69.71 0.0M
2022-10-17 69.02 69.58 68.99 69.30 0.1M
2022-10-14 68.89 69.43 68.13 68.28 0.4M
2022-10-13 66.77 69.05 66.76 68.81 0.1M
2022-10-12 67.91 68.35 67.66 67.71 0.1M
2022-10-11 67.30 68.72 67.22 68.01 0.1M
2022-10-10 67.75 67.81 67.08 67.31 0.0M
2022-10-07 68.43 68.43 67.39 67.78 0.1M
2022-10-06 69.20 69.38 68.52 68.63 0.1M
2022-10-05 69.25 70.05 69.00 69.71 0.6M
2022-10-04 68.68 69.82 68.68 69.78 0.6M
2022-10-03 67.43 68.22 67.25 67.97 0.1M
2022-09-30 67.83 68.38 67.22 67.24 0.2M
2022-09-29 68.15 68.40 67.47 67.91 0.2M
2022-09-28 67.60 68.60 67.44 68.36 0.4M
2022-09-27 67.50 67.92 66.59 66.73 0.3M
2022-09-26 67.30 67.65 66.72 66.99 0.2M
2022-09-23 68.06 68.18 67.15 67.74 0.1M
2022-09-22 68.08 68.97 67.85 68.69 0.1M
2022-09-21 69.22 69.56 68.13 68.18 0.2M
2022-09-20 69.56 69.56 68.85 69.22 0.0M
2022-09-19 70.03 70.17 69.39 70.10 0.1M
2022-09-16 70.39 70.86 70.06 70.56 0.3M
2022-09-15 70.80 71.32 70.63 70.70 0.1M
2022-09-14 70.91 71.20 70.54 70.72 0.0M
2022-09-13 72.09 72.09 70.68 70.80 0.2M
2022-09-12 73.21 73.73 73.00 73.21 0.1M
2022-09-09 72.09 72.60 72.03 72.56 0.1M
2022-09-08 70.73 71.54 70.49 71.41 0.1M
2022-09-07 70.12 71.16 69.82 71.04 0.4M
2022-09-06 70.49 71.04 70.13 70.20 0.1M
2022-09-02 71.40 71.61 70.19 70.29 0.0M
2022-09-01 70.36 71.20 70.12 71.11 0.1M
2022-08-31 71.23 71.49 70.70 70.74 0.0M
2022-08-30 71.88 71.88 70.91 70.95 0.2M
2022-08-29 72.38 72.38 71.55 71.77 0.3M
2022-08-26 74.58 74.58 72.69 72.82 0.1M
2022-08-25 74.23 74.43 73.66 74.37 0.0M
2022-08-24 73.78 74.23 73.60 73.95 0.2M
2022-08-23 74.32 74.32 73.68 73.80 0.3M
2022-08-22 75.23 75.32 74.41 74.50 0.1M
2022-08-19 74.94 75.65 74.94 75.25 0.3M
2022-08-18 75.25 75.25 74.69 74.97 0.0M
2022-08-17 75.85 76.09 75.18 75.45 0.1M
2022-08-16 76.37 76.68 76.13 76.54 0.0M
2022-08-15 76.41 76.70 76.05 76.54 0.1M
2022-08-12 75.88 76.75 75.82 76.70 0.1M
2022-08-11 75.77 76.49 75.65 75.83 0.1M
2022-08-10 76.53 76.66 75.88 76.38 0.1M
2022-08-09 75.89 76.41 75.78 76.00 0.1M
2022-08-08 75.81 76.27 75.51 75.96 0.2M
2022-08-05 74.69 75.53 74.59 75.48 0.1M
2022-08-04 75.65 75.72 75.03 75.05 0.3M
2022-08-03 76.18 76.18 75.07 75.07 0.3M
2022-08-02 76.59 76.85 75.80 75.86 0.1M
2022-08-01 76.70 76.98 76.25 76.34 0.1M
2022-07-29 77.30 77.36 76.55 76.90 0.1M
2022-07-28 77.57 77.82 76.29 77.39 0.8M
2022-07-27 77.27 78.14 76.73 77.98 0.2M
2022-07-26 76.51 77.30 76.42 76.93 0.2M
2022-07-25 76.20 76.61 76.12 76.50 0.1M
2022-07-22 76.20 76.44 75.52 75.85 0.0M
2022-07-21 75.41 76.21 75.31 76.13 0.3M
2022-07-20 76.57 76.57 75.42 75.61 0.2M
2022-07-19 76.22 76.80 76.14 76.74 0.2M
2022-07-18 76.92 76.92 75.01 75.28 0.1M
2022-07-15 75.79 76.52 75.51 76.43 0.2M
2022-07-14 74.48 75.13 74.16 75.06 0.1M
2022-07-13 75.50 75.84 75.14 75.50 0.1M
2022-07-12 76.66 76.82 75.84 76.01 0.1M
2022-07-11 76.77 77.19 76.55 76.63 0.1M
2022-07-08 76.86 77.66 76.47 77.14 0.1M
2022-07-07 77.16 77.35 76.98 77.25 0.1M
2022-07-06 76.97 77.24 76.35 76.91 0.1M
2022-07-05 76.64 76.90 75.30 76.90 0.3M
2022-07-01 76.29 77.39 75.65 77.26 0.2M
2022-06-30 76.95 77.32 76.35 76.84 0.2M
2022-06-29 77.30 77.85 77.18 77.63 0.4M
2022-06-28 78.55 78.62 76.97 76.98 0.2M
2022-06-27 78.01 79.00 78.01 78.55 0.2M
2022-06-24 77.08 78.14 76.88 78.11 0.1M
2022-06-23 75.28 76.18 75.23 76.08 0.1M
2022-06-22 73.88 75.65 73.88 75.06 0.2M
2022-06-21 73.99 74.55 73.56 74.23 0.5M
2022-06-17 72.75 73.44 72.60 72.97 0.7M
2022-06-16 72.53 72.86 72.10 72.65 0.2M
2022-06-15 73.24 74.14 72.56 73.49 0.2M
2022-06-14 73.48 73.48 72.41 72.89 0.3M
2022-06-13 74.31 74.56 73.31 73.48 0.3M
2022-06-10 76.01 76.25 75.53 75.74 0.2M
2022-06-09 78.30 78.53 76.90 76.90 0.1M
2022-06-08 79.05 79.26 78.46 78.58 0.1M
2022-06-07 78.09 79.42 78.09 79.42 0.2M
2022-06-06 78.84 78.84 77.99 78.15 0.2M
2022-06-03 78.56 78.90 78.26 78.28 0.1M
2022-06-02 78.81 79.01 77.37 78.94 0.3M
2022-06-01 79.36 79.50 77.75 78.50 0.1M
2022-05-31 79.46 79.46 78.42 79.23 0.1M
2022-05-27 79.75 80.18 79.36 80.17 0.2M
2022-05-26 79.41 79.88 79.36 79.70 0.2M
2022-05-25 78.55 79.35 78.52 79.19 0.6M
2022-05-24 78.54 78.85 77.90 78.71 0.1M
2022-05-23 78.83 79.08 78.36 78.54 0.1M
2022-05-20 77.66 78.41 76.89 78.23 0.2M
2022-05-19 76.06 77.36 76.02 76.92 0.1M
2022-05-18 78.04 78.31 76.50 76.66 0.1M
2022-05-17 77.97 78.59 77.54 78.50 0.2M
2022-05-16 76.33 77.54 76.33 77.21 0.1M
2022-05-13 75.93 76.46 75.70 76.29 0.1M
2022-05-12 74.10 75.43 73.99 75.43 0.1M
2022-05-11 75.01 76.52 74.59 74.61 0.1M
2022-05-10 75.44 75.86 74.66 75.39 0.1M
2022-05-09 76.32 76.37 75.00 75.18 0.2M
2022-05-06 76.22 77.27 76.11 77.11 0.2M
2022-05-05 78.01 78.08 76.41 76.94 0.1M
2022-05-04 77.46 78.59 76.56 78.49 0.1M
2022-05-03 77.16 78.14 77.16 77.69 0.1M
2022-05-02 77.29 77.67 76.09 77.01 0.1M
2022-04-29 78.57 79.02 77.50 77.55 0.1M
2022-04-28 78.46 79.31 77.90 79.11 0.1M
2022-04-27 77.92 78.78 77.74 78.26 0.1M
2022-04-26 78.43 79.07 77.75 77.75 0.4M
2022-04-25 77.89 78.94 77.23 78.91 0.1M
2022-04-22 79.73 79.73 78.18 78.23 0.1M
2022-04-21 81.11 81.20 79.75 79.90 0.4M
2022-04-20 80.72 81.29 80.34 80.95 0.4M
2022-04-19 80.44 81.00 80.24 80.66 0.1M
2022-04-18 81.58 81.58 80.34 80.61 0.1M
2022-04-14 81.94 82.28 81.73 81.76 0.0M
2022-04-13 81.87 82.04 81.33 82.00 0.1M
2022-04-12 82.34 82.45 81.44 81.68 0.3M
2022-04-11 84.03 84.20 82.61 82.76 0.3M
2022-04-08 83.59 84.27 83.25 83.96 0.4M
2022-04-07 81.89 83.57 81.74 83.44 0.1M
2022-04-06 80.24 81.84 80.24 81.78 0.2M
2022-04-05 80.19 81.38 80.19 80.36 0.2M
2022-04-04 80.06 80.25 79.64 80.08 0.0M
2022-04-01 79.51 80.06 79.24 80.02 0.0M
2022-03-31 80.57 80.69 79.73 79.76 0.2M
2022-03-30 80.10 80.85 80.05 80.41 0.3M
2022-03-29 80.10 80.41 79.79 80.07 0.0M
2022-03-28 79.32 79.44 78.85 79.43 0.2M
2022-03-25 79.26 79.68 79.09 79.50 0.0M
2022-03-24 78.75 79.24 78.55 79.24 0.1M
2022-03-23 78.55 79.10 78.55 78.64 0.3M
2022-03-22 79.12 79.12 78.68 79.00 0.0M
2022-03-21 78.86 79.60 78.75 78.91 0.0M
2022-03-18 78.54 79.14 78.36 79.08 0.0M
2022-03-17 77.27 78.68 77.27 78.63 0.0M
2022-03-16 77.00 77.26 76.16 77.26 0.1M
2022-03-15 75.40 76.35 75.40 76.28 0.2M
2022-03-14 75.51 76.10 74.91 75.11 0.0M
2022-03-11 75.57 75.98 75.15 75.17 0.1M
2022-03-10 75.03 75.72 74.87 75.61 0.0M
2022-03-09 75.01 75.84 74.87 75.50 0.1M
2022-03-08 74.39 75.17 73.50 73.86 0.1M
2022-03-07 75.31 75.31 74.33 74.47 0.1M
2022-03-04 75.19 75.68 74.80 75.67 0.1M
2022-03-03 76.33 76.41 75.55 76.16 0.0M
2022-03-02 75.09 76.61 75.09 76.30 0.0M
2022-03-01 75.65 75.90 74.60 75.07 0.1M
2022-02-28 75.96 75.96 74.95 75.71 0.1M
2022-02-25 74.96 77.23 74.96 76.93 0.1M
2022-02-24 73.23 74.56 73.09 74.54 0.1M
2022-02-23 75.53 75.85 74.81 74.85 0.1M
2022-02-22 75.36 75.74 74.78 75.23 0.1M
2022-02-18 76.17 76.55 75.49 75.83 0.1M
2022-02-17 76.88 76.88 76.20 76.29 0.0M
2022-02-16 76.48 77.33 76.48 77.16 0.0M
2022-02-15 76.19 76.91 76.19 76.81 0.1M
2022-02-14 75.74 75.82 74.96 75.52 0.1M
2022-02-11 76.42 77.06 75.91 75.91 0.1M
2022-02-10 76.78 77.65 76.39 76.63 0.1M
2022-02-09 76.65 77.51 76.65 77.42 0.1M
2022-02-08 76.14 76.51 75.69 76.41 1.4M
2022-02-07 75.98 76.70 75.90 76.41 0.1M
2022-02-04 75.66 76.19 75.34 75.77 0.1M
2022-02-03 76.30 76.45 76.00 76.11 0.1M
2022-02-02 76.21 77.01 75.80 76.86 0.0M
2022-02-01 76.05 76.39 75.86 76.35 0.0M
2022-01-31 75.19 75.90 75.07 75.85 0.2M
2022-01-28 74.31 75.49 74.11 75.49 0.1M
2022-01-27 74.13 75.44 74.13 74.61 0.1M
2022-01-26 74.20 74.86 73.27 73.73 0.1M
2022-01-25 73.36 74.74 72.90 74.17 0.1M
2022-01-24 73.82 74.15 71.99 74.04 0.1M
2022-01-21 75.68 75.68 74.58 74.73 0.1M
2022-01-20 76.02 76.53 75.48 75.51 0.0M
2022-01-19 76.49 76.70 75.82 75.84 0.1M
2022-01-18 76.56 76.87 76.22 76.58 0.1M
2022-01-14 76.84 77.07 76.33 77.04 0.0M
2022-01-13 77.31 77.37 76.81 76.85 0.0M
2022-01-12 77.89 77.89 77.33 77.70 0.0M
2022-01-11 77.70 78.16 77.24 78.11 0.1M
2022-01-10 76.36 77.74 76.27 77.73 0.2M
2022-01-07 75.89 76.63 75.78 76.46 0.0M
2022-01-06 75.89 76.15 75.11 75.69 0.0M
2022-01-05 76.44 76.87 75.79 75.79 0.0M
2022-01-04 76.56 76.58 75.81 76.19 0.0M
2022-01-03 77.13 77.13 76.09 76.86 0.2M