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
2023-12-29 81.28 81.39 81.03 81.37 0.0M
2023-12-28 81.09 81.55 81.09 81.31 0.1M
2023-12-27 80.67 81.13 80.63 81.13 0.1M
2023-12-26 80.67 81.01 80.57 80.85 0.0M
2023-12-22 80.73 81.12 80.52 80.77 0.0M
2023-12-21 80.01 80.55 79.95 80.54 0.1M
2023-12-20 80.61 80.61 79.47 79.51 0.1M
2023-12-19 79.82 80.42 79.68 80.42 0.0M
2023-12-18 79.42 79.65 79.28 79.55 0.1M
2023-12-15 79.35 79.35 78.59 78.81 0.0M
2023-12-14 80.18 80.27 79.45 79.76 0.2M
2023-12-13 78.57 80.16 78.44 80.16 0.1M
2023-12-12 78.47 78.90 78.33 78.89 0.0M
2023-12-11 78.59 78.85 78.19 78.57 0.1M
2023-12-08 78.14 78.50 78.05 78.43 0.0M
2023-12-07 78.23 78.38 77.70 78.23 0.3M
2023-12-06 78.98 78.98 78.28 78.32 0.1M
2023-12-05 78.73 78.90 78.57 78.74 0.1M
2023-12-04 78.37 79.34 78.37 79.25 0.0M
2023-12-01 78.35 78.87 78.35 78.72 0.0M
2023-11-30 77.78 78.58 77.61 78.51 0.1M
2023-11-29 78.00 78.06 77.60 77.80 0.3M
2023-11-28 78.29 78.29 77.83 77.94 0.0M
2023-11-27 78.75 79.04 78.29 78.50 0.1M
2023-11-24 78.37 78.92 78.37 78.90 0.1M
2023-11-22 77.95 78.17 77.73 78.06 0.1M
2023-11-21 77.73 78.16 77.73 77.81 0.1M
2023-11-20 77.13 77.86 77.04 77.76 0.2M
2023-11-17 77.29 77.36 77.05 77.35 0.2M
2023-11-16 76.84 76.91 76.39 76.82 0.1M
2023-11-15 76.73 76.83 76.31 76.66 0.1M
2023-11-14 76.72 77.16 76.63 76.72 0.0M
2023-11-13 76.01 76.52 75.50 76.36 0.0M
2023-11-10 76.21 76.36 75.42 76.28 0.1M
2023-11-09 77.72 77.72 75.94 75.98 0.2M
2023-11-08 77.79 78.09 77.27 77.56 0.2M
2023-11-07 76.98 77.42 76.97 77.28 0.0M
2023-11-06 76.96 77.34 76.80 77.06 0.2M
2023-11-03 76.38 76.88 76.24 76.55 0.0M
2023-11-02 75.75 76.18 75.56 76.17 0.2M
2023-11-01 75.31 75.78 75.30 75.43 0.1M
2023-10-31 75.46 75.46 74.54 75.31 0.2M
2023-10-30 75.18 75.46 74.96 75.25 0.2M
2023-10-27 75.59 75.59 74.05 74.32 0.3M
2023-10-26 77.22 77.37 76.47 76.55 0.2M
2023-10-25 77.95 78.27 77.41 77.72 0.0M
2023-10-24 77.50 78.11 77.50 77.92 0.1M
2023-10-23 77.65 78.03 77.41 77.49 0.1M
2023-10-20 78.10 78.33 77.80 77.82 0.1M
2023-10-19 79.04 79.04 77.57 78.03 0.3M
2023-10-18 80.06 80.06 79.10 79.23 0.2M
2023-10-17 80.42 80.78 79.80 80.33 0.1M
2023-10-16 80.26 80.65 80.16 80.50 0.0M
2023-10-13 80.42 80.64 79.65 80.09 0.1M
2023-10-12 80.79 80.79 80.03 80.35 0.2M
2023-10-11 80.62 80.79 80.13 80.74 0.0M
2023-10-10 79.63 80.49 79.63 80.16 0.0M
2023-10-09 78.97 79.77 78.95 79.59 0.1M
2023-10-06 78.79 79.64 78.56 79.46 0.0M
2023-10-05 78.20 78.76 77.99 78.76 0.0M
2023-10-04 78.23 78.35 77.80 78.25 0.2M
2023-10-03 78.61 78.74 77.70 78.15 0.2M
2023-10-02 79.33 79.33 78.55 79.16 0.2M
2023-09-29 80.58 80.58 79.68 79.86 0.1M
2023-09-28 80.10 80.27 79.76 79.99 0.1M
2023-09-27 80.68 80.84 79.49 80.03 0.0M
2023-09-26 80.94 81.20 80.67 80.73 0.0M
2023-09-25 80.58 81.16 80.41 81.14 0.2M
2023-09-22 81.11 81.24 80.71 80.71 0.0M
2023-09-21 82.00 82.00 81.06 81.06 0.1M
2023-09-20 82.24 82.81 82.24 82.33 0.1M
2023-09-19 81.43 81.76 81.25 81.73 0.0M
2023-09-18 81.75 81.86 81.35 81.61 0.0M
2023-09-15 82.31 82.70 81.93 81.95 0.0M
2023-09-14 82.11 82.46 82.11 82.34 0.0M
2023-09-13 81.98 82.13 81.66 81.71 0.2M
2023-09-12 82.00 82.30 81.78 82.05 0.1M
2023-09-11 81.63 82.35 81.63 82.05 0.1M
2023-09-08 80.87 81.52 80.87 81.36 0.0M
2023-09-07 80.46 81.12 80.46 80.86 0.1M
2023-09-06 80.98 80.98 80.00 80.29 0.1M
2023-09-05 82.15 82.15 81.10 81.13 0.1M
2023-09-01 82.32 82.62 82.14 82.26 0.2M
2023-08-31 82.69 82.69 81.86 81.90 0.1M
2023-08-30 82.94 83.14 82.66 82.72 0.2M
2023-08-29 82.56 83.08 82.47 83.03 0.5M
2023-08-28 82.16 82.58 82.13 82.32 0.2M
2023-08-25 81.91 82.35 81.40 82.13 0.1M
2023-08-24 82.07 82.58 81.53 81.53 0.0M
2023-08-23 82.28 82.46 82.10 82.33 0.1M
2023-08-22 82.39 82.42 81.92 81.97 0.0M
2023-08-21 82.12 82.38 81.97 82.28 0.2M
2023-08-18 81.65 82.19 81.56 82.06 0.1M
2023-08-17 82.37 82.54 81.93 81.99 0.3M
2023-08-16 82.50 82.73 82.09 82.16 0.2M
2023-08-15 82.70 82.91 82.57 82.73 0.1M
2023-08-14 82.96 83.22 82.77 83.00 0.2M
2023-08-11 82.42 83.29 82.42 83.18 0.1M
2023-08-10 82.88 83.35 82.42 82.56 0.2M
2023-08-09 82.48 83.01 82.48 82.60 0.4M
2023-08-08 81.39 82.63 81.39 82.53 0.2M
2023-08-07 79.90 80.59 79.90 80.46 0.4M
2023-08-04 79.66 80.20 79.44 79.54 0.2M
2023-08-03 79.40 79.95 79.40 79.85 0.0M
2023-08-02 79.42 80.34 79.42 79.87 0.1M
2023-08-01 80.21 80.46 79.48 79.64 0.1M
2023-07-31 80.62 80.62 80.00 80.42 0.0M
2023-07-28 80.32 80.56 80.09 80.47 0.1M
2023-07-27 80.57 80.94 79.98 80.07 0.1M
2023-07-26 80.22 80.66 80.04 80.55 0.1M
2023-07-25 80.21 80.81 80.21 80.53 0.2M
2023-07-24 80.77 81.21 80.71 80.77 0.1M
2023-07-21 80.25 81.09 80.25 80.96 0.2M
2023-07-20 79.43 80.20 79.43 80.05 0.2M
2023-07-19 78.38 79.03 78.38 78.87 0.1M
2023-07-18 77.73 78.59 77.73 78.24 0.3M
2023-07-17 77.84 77.84 77.26 77.57 0.1M
2023-07-14 77.94 78.13 77.72 77.89 0.1M
2023-07-13 77.55 77.71 77.27 77.33 0.1M
2023-07-12 77.39 77.49 76.94 77.06 0.1M
2023-07-11 76.94 77.05 76.78 77.02 0.1M
2023-07-10 76.44 76.89 76.37 76.74 0.3M
2023-07-07 76.67 76.81 76.22 76.26 0.1M
2023-07-06 76.98 76.98 76.38 76.78 0.1M
2023-07-05 77.42 77.75 77.37 77.48 0.1M
2023-07-03 77.91 77.91 77.36 77.53 0.3M
2023-06-30 78.47 78.95 78.47 78.77 0.1M
2023-06-29 77.25 78.08 77.16 78.03 0.2M
2023-06-28 77.88 77.88 77.18 77.46 0.0M
2023-06-27 77.90 78.05 77.36 77.89 0.0M
2023-06-26 78.38 78.38 77.56 78.03 0.0M
2023-06-23 78.64 78.78 78.43 78.47 0.0M
2023-06-22 78.53 78.97 78.53 78.83 0.1M
2023-06-21 78.61 78.81 78.29 78.64 0.0M
2023-06-20 78.48 78.87 78.25 78.64 0.1M
2023-06-16 78.69 78.97 78.65 78.83 0.0M
2023-06-15 77.35 78.48 77.35 78.47 0.1M
2023-06-14 77.54 77.75 76.97 77.18 0.1M
2023-06-13 77.11 77.62 77.03 77.50 0.1M
2023-06-12 77.15 77.15 76.76 77.12 0.1M
2023-06-09 76.90 77.13 76.83 77.05 0.0M
2023-06-08 76.58 77.17 76.58 77.14 0.0M
2023-06-07 76.88 76.88 76.34 76.50 0.0M
2023-06-06 77.36 77.45 76.59 76.90 0.2M
2023-06-05 76.85 77.12 76.74 76.90 0.2M
2023-06-02 76.09 76.74 75.90 76.68 0.0M
2023-06-01 75.55 75.87 75.01 75.70 0.2M
2023-05-31 74.91 75.77 74.66 75.65 0.0M
2023-05-30 75.59 75.62 74.91 75.02 0.1M
2023-05-26 76.26 76.66 75.74 75.83 0.1M
2023-05-25 76.72 76.72 75.51 75.99 0.1M
2023-05-24 77.40 77.43 76.89 76.92 0.1M
2023-05-23 78.35 78.35 77.58 77.64 0.2M
2023-05-22 78.48 79.01 78.29 78.42 0.2M
2023-05-19 78.19 78.89 78.19 78.46 0.1M
2023-05-18 77.88 78.00 77.37 77.90 0.1M
2023-05-17 78.38 78.38 77.40 78.11 0.1M
2023-05-16 78.65 78.65 78.16 78.26 0.1M
2023-05-15 78.67 78.84 78.46 78.76 0.0M
2023-05-12 78.89 79.19 78.38 78.67 0.2M
2023-05-11 79.04 79.04 78.40 78.81 0.3M
2023-05-10 79.18 79.40 78.49 79.24 0.1M
2023-05-09 79.29 79.72 79.20 79.28 0.1M
2023-05-08 79.43 79.66 79.20 79.54 0.1M
2023-05-05 78.92 79.67 78.73 79.47 0.1M
2023-05-04 78.92 78.92 78.42 78.61 0.2M
2023-05-03 79.48 79.91 79.25 79.34 0.2M
2023-05-02 79.09 79.67 78.67 79.21 0.2M
2023-05-01 78.90 79.48 78.80 79.30 0.2M
2023-04-28 78.48 79.09 78.37 78.87 0.0M
2023-04-27 78.50 78.87 77.72 78.79 0.1M
2023-04-26 79.33 79.33 78.14 78.34 0.1M
2023-04-25 79.98 80.23 79.43 79.54 0.2M
2023-04-24 79.62 79.70 79.37 79.70 0.1M
2023-04-21 79.42 79.82 79.42 79.82 0.1M
2023-04-20 78.70 78.95 78.59 78.95 0.0M
2023-04-19 78.75 78.90 78.43 78.71 0.2M
2023-04-18 79.52 79.52 78.69 78.85 0.3M
2023-04-17 79.55 79.64 79.22 79.45 0.1M
2023-04-14 79.87 79.91 79.16 79.50 0.2M
2023-04-13 80.00 80.62 80.00 80.55 0.1M
2023-04-12 79.94 80.18 79.60 79.72 0.2M
2023-04-11 79.58 79.81 79.39 79.47 0.1M
2023-04-10 79.61 79.61 79.11 79.59 0.1M
2023-04-06 79.48 79.92 79.47 79.81 0.1M
2023-04-05 78.22 79.00 78.22 78.94 0.3M
2023-04-04 77.73 77.90 77.42 77.62 0.0M
2023-04-03 76.91 77.55 76.88 77.51 0.1M
2023-03-31 77.31 77.63 77.31 77.63 0.1M
2023-03-30 77.07 77.10 76.68 77.04 0.1M
2023-03-29 76.91 76.91 76.52 76.73 0.0M
2023-03-28 76.34 76.70 76.34 76.57 0.0M
2023-03-27 76.27 76.78 76.23 76.60 0.2M
2023-03-24 74.55 75.66 74.21 75.55 0.0M
2023-03-23 75.14 75.43 74.35 74.68 0.1M
2023-03-22 75.58 75.67 74.59 74.59 0.1M
2023-03-21 75.31 75.57 75.07 75.56 0.1M
2023-03-20 74.20 75.01 74.20 75.01 0.1M
2023-03-17 74.55 74.55 73.90 73.95 0.2M
2023-03-16 73.98 74.77 73.40 74.77 0.2M
2023-03-15 73.68 74.37 73.46 74.18 0.2M
2023-03-14 74.19 74.47 73.90 74.45 0.1M
2023-03-13 73.56 74.76 73.56 73.68 0.1M
2023-03-10 74.18 74.73 73.56 73.75 0.1M
2023-03-09 75.17 75.25 74.00 74.26 0.1M
2023-03-08 75.04 75.20 74.58 74.83 0.1M
2023-03-07 76.37 76.37 74.93 75.14 0.2M
2023-03-06 76.34 76.57 76.04 76.25 0.1M
2023-03-03 75.99 76.51 75.90 76.46 0.1M
2023-03-02 75.33 75.91 75.24 75.84 0.6M
2023-03-01 75.70 76.05 75.63 75.84 0.2M
2023-02-28 75.96 76.12 75.63 75.65 0.0M
2023-02-27 76.94 77.16 76.13 76.33 0.0M
2023-02-24 77.03 77.03 76.36 76.68 0.2M
2023-02-23 77.45 77.99 77.19 77.64 0.3M
2023-02-22 77.86 77.87 77.29 77.44 0.1M
2023-02-21 78.19 78.19 77.56 77.70 0.0M
2023-02-17 77.12 78.33 77.12 78.17 0.0M
2023-02-16 77.53 77.70 77.08 77.28 0.1M
2023-02-15 78.25 78.35 77.95 78.26 0.1M
2023-02-14 79.05 79.23 78.45 78.68 0.7M
2023-02-13 78.07 78.77 78.00 78.75 0.4M
2023-02-10 77.54 78.11 77.54 78.11 0.2M
2023-02-09 78.41 78.58 77.49 77.65 0.1M
2023-02-08 78.35 78.37 77.82 77.92 0.2M
2023-02-07 77.53 78.44 77.26 78.32 0.1M
2023-02-06 77.83 77.92 77.28 77.45 0.1M
2023-02-03 77.32 77.75 77.19 77.38 0.1M
2023-02-02 77.60 77.60 76.85 77.40 0.6M
2023-02-01 78.03 78.35 77.14 78.00 0.2M
2023-01-31 77.53 78.39 77.47 78.34 0.1M
2023-01-30 77.94 78.40 77.46 77.55 0.1M
2023-01-27 78.14 78.52 77.98 78.01 0.1M
2023-01-26 78.46 78.46 77.87 78.28 0.2M
2023-01-25 77.73 78.33 77.73 78.33 0.1M
2023-01-24 78.44 78.48 77.00 77.96 0.9M
2023-01-23 78.62 78.82 78.36 78.57 0.8M
2023-01-20 78.65 78.70 78.02 78.70 0.1M
2023-01-19 78.33 78.97 78.17 78.69 0.0M
2023-01-18 79.40 79.40 78.44 78.49 0.1M
2023-01-17 79.59 79.79 79.28 79.34 0.0M
2023-01-13 78.88 79.50 78.88 79.50 0.1M
2023-01-12 78.71 79.05 78.13 78.97 0.1M
2023-01-11 78.58 78.79 78.12 78.73 0.1M
2023-01-10 78.41 78.65 78.24 78.59 0.0M
2023-01-09 79.89 79.89 78.45 78.45 0.2M
2023-01-06 78.66 79.70 78.23 79.63 0.1M
2023-01-05 78.16 78.43 77.77 78.21 0.1M
2023-01-04 78.67 79.10 78.19 78.80 0.1M
2023-01-03 78.05 78.35 77.72 78.35 0.2M