NasdaqGM - Nasdaq Real Time Price
USD
VanEck Pharmaceutical ETF (PPH)
119.33
+2.41
(+2.06%)
At close: 4:00:00 PM EDT
119.94
+0.61
(+0.51%)
After hours: 6:49:29 PM EDT
Trade PPH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
119.73
120.86
118.96
119.33
119.33
1,276,660
Oct 29, 2026
115.27
117.61
115.25
116.92
116.92
595,100
Oct 28, 2026
113.45
114.96
112.76
114.19
114.19
219,200
Oct 27, 2026
114.36
115.31
114.20
114.63
114.63
289,200
Oct 26, 2026
115.51
115.87
114.43
114.79
114.79
259,200
Oct 23, 2026
116.68
116.68
114.53
114.93
114.93
229,100
Oct 22, 2026
116.46
118.03
115.78
117.04
117.04
507,500
Oct 21, 2026
115.57
116.04
115.08
115.58
115.58
189,400
Oct 20, 2026
114.96
116.68
114.96
116.34
116.34
601,700
Oct 19, 2026
113.81
114.68
113.41
113.48
113.48
786,900
Oct 16, 2026
115.01
115.14
114.19
114.41
114.41
187,300
Oct 15, 2026
114.14
115.85
114.04
114.11
114.11
435,500
Oct 14, 2026
109.92
112.49
109.62
112.13
112.13
657,400
Oct 13, 2026
111.31
111.31
109.06
109.23
109.23
346,700
Oct 12, 2026
110.79
110.94
110.32
110.70
110.70
442,200
Oct 9, 2026
109.16
110.70
108.66
110.49
110.49
273,400
Oct 8, 2026
109.21
109.28
107.05
109.18
109.18
490,900
Oct 7, 2026
108.90
110.36
108.76
109.49
109.49
238,600
Oct 6, 2026
108.12
108.61
107.00
108.17
108.17
222,400
Oct 5, 2026
107.78
108.01
106.86
107.61
107.61
294,300
Oct 2, 2026
108.14
108.33
107.29
108.06
108.06
272,500
Oct 1, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
109.00
109.45
107.93
108.14
108.14
365,900
Sep 30, 2026
110.84
111.28
109.39
109.47
109.11
544,700
Sep 29, 2026
111.03
111.50
109.82
111.11
110.74
520,100
Sep 28, 2026
111.00
111.88
110.47
111.48
111.11
499,700
Sep 25, 2026
111.42
111.49
110.27
111.35
110.98
318,200
Sep 24, 2026
110.18
112.19
110.18
111.11
110.74
465,000
Sep 23, 2026
111.71
112.22
110.01
110.30
109.94
558,200
Sep 22, 2026
111.37
112.53
110.47
111.88
111.51
162,400
Sep 21, 2026
110.61
112.15
110.22
111.66
111.29
283,500
Sep 18, 2026
111.56
111.66
110.63
111.17
110.80
141,800
Sep 17, 2026
111.38
111.85
111.00
111.67
111.30
72,100
Sep 16, 2026
110.76
111.36
110.19
110.50
110.14
108,600
Sep 15, 2026
110.96
111.04
110.01
110.53
110.17
98,000
Sep 14, 2026
111.55
112.09
110.72
111.14
110.77
482,700
Sep 11, 2026
110.00
110.48
109.17
109.44
109.08
129,000
Sep 10, 2026
110.56
110.64
109.56
109.60
109.24
102,900
Sep 9, 2026
110.43
110.99
110.10
110.12
109.76
192,800
Sep 8, 2026
111.47
111.47
110.36
110.43
110.07
276,500
Sep 4, 2026
114.65
114.90
113.93
114.21
113.83
92,500
Sep 3, 2026
116.73
116.73
114.28
115.77
115.39
308,200
Sep 2, 2026
114.98
116.46
114.98
115.52
115.14
192,700
Sep 1, 2026
115.15
115.80
114.21
114.51
114.13
289,300
Aug 31, 2026
113.40
113.42
112.30
113.08
112.71
367,600
Aug 28, 2026
113.59
113.91
113.15
113.62
113.25
272,100
Aug 27, 2026
114.52
114.90
113.99
114.06
113.68
588,700
Aug 26, 2026
117.49
117.49
115.80
115.88
115.50
178,900
Aug 25, 2026
116.73
118.00
116.42
117.87
117.48
146,800
Aug 24, 2026
116.48
116.64
115.50
116.48
116.10
97,700
Aug 21, 2026
114.87
117.37
114.71
116.63
116.25
143,200
Aug 20, 2026
116.50
116.73
115.00
115.08
114.70
188,700
Aug 19, 2026
115.00
117.73
115.00
117.28
116.89
747,600
Aug 18, 2026
111.83
113.46
111.83
113.20
112.83
204,000
Aug 17, 2026
110.69
111.57
110.48
111.08
110.71
87,600
Aug 14, 2026
110.96
110.97
109.88
110.86
110.50
156,500
Aug 13, 2026
112.06
112.11
111.25
111.52
111.15
96,600
Aug 12, 2026
110.89
111.81
110.35
111.43
111.06
153,800
Aug 11, 2026
112.57
113.48
111.79
112.02
111.65
207,600
Aug 10, 2026
110.85
112.74
110.85
112.74
112.37
192,400
Aug 7, 2026
111.36
111.41
110.27
111.16
110.79
71,000
Aug 6, 2026
111.65
112.42
109.60
110.63
110.27
147,600
Aug 5, 2026
110.05
111.30
109.09
109.87
109.51
523,900
Aug 4, 2026
108.73
109.22
107.70
108.15
107.79
604,400
Aug 3, 2026
110.57
110.78
108.04
108.63
108.27
501,100
Jul 31, 2026
110.59
110.62
109.12
110.40
110.04
174,200
Jul 30, 2026
111.63
111.69
110.65
111.60
111.23
345,700
Jul 29, 2026
113.93
114.35
113.05
113.42
113.05
197,600
Jul 28, 2026
112.96
114.57
112.96
113.57
113.20
694,800
Jul 27, 2026
111.35
112.19
110.57
111.31
110.94
201,100
Jul 24, 2026
110.34
111.05
110.09
110.63
110.27
88,000
Jul 23, 2026
108.04
110.01
107.69
109.95
109.59
61,000
Jul 22, 2026
110.14
110.14
108.30
108.62
108.26
80,500
Jul 21, 2026
108.31
109.48
107.90
109.37
109.01
106,700
Jul 20, 2026
110.09
110.09
107.80
107.91
107.56
136,900
Jul 17, 2026
109.94
111.47
109.59
110.04
109.68
497,500
Jul 16, 2026
108.22
110.13
107.67
109.88
109.52
88,200
Jul 15, 2026
106.77
107.87
106.77
107.52
107.17
75,400
Jul 14, 2026
108.03
108.03
106.68
106.78
106.43
96,200
Jul 13, 2026
108.60
109.49
107.97
108.78
108.42
125,900
Jul 10, 2026
109.57
109.77
108.35
108.80
108.44
263,700
Jul 9, 2026
109.68
110.42
109.17
109.63
109.27
142,700
Jul 8, 2026
111.10
111.31
110.01
110.33
109.97
347,000
Jul 7, 2026
111.65
112.44
111.28
111.60
111.23
558,700
Jul 6, 2026
110.98
110.98
108.87
109.96
109.60
322,900
Jul 2, 2026
109.40
111.72
108.98
111.39
111.02
469,400
Jul 1, 2026
0.625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
109.10
109.10
107.52
107.95
107.59
219,400
Jun 30, 2026
110.70
110.70
108.56
109.35
108.37
259,600
Jun 29, 2026
110.02
110.55
109.52
110.45
109.46
876,700
Jun 26, 2026
106.91
109.67
106.79
109.44
108.46
207,800
Jun 25, 2026
105.94
107.72
105.94
106.81
105.85
381,400
Jun 24, 2026
106.15
106.71
105.32
105.73
104.78
143,600
Jun 23, 2026
104.35
105.49
104.35
105.32
104.37
122,800
Jun 22, 2026
102.58
103.84
102.58
103.47
102.54
221,100
Jun 18, 2026
104.28
104.30
101.78
102.53
101.61
825,400
Jun 17, 2026
104.72
105.18
103.81
104.24
103.30
354,100
Jun 16, 2026
105.72
105.73
104.17
105.09
104.15
80,700
Jun 15, 2026
106.75
106.75
105.00
105.36
104.41
452,600
Jun 12, 2026
107.78
107.78
106.42
106.47
105.51
69,100
Jun 11, 2026
106.22
107.95
105.93
107.20
106.24
198,500
Jun 10, 2026
105.95
106.66
105.23
105.29
104.34
505,500
Jun 9, 2026
105.19
106.15
104.83
105.89
104.94
307,900
Jun 8, 2026
105.71
106.69
104.56
104.66
103.72
652,600
Jun 5, 2026
105.93
106.99
105.72
105.75
104.80
674,000
Jun 4, 2026
103.30
105.22
103.30
105.02
104.08
192,100
Jun 3, 2026
101.03
101.96
101.03
101.55
100.64
153,600
Jun 2, 2026
101.46
101.69
100.45
101.22
100.31
126,500
Jun 1, 2026
103.90
103.92
101.88
102.28
101.36
102,400
May 29, 2026
105.85
105.85
104.33
104.74
103.80
642,100
May 28, 2026
104.86
106.50
104.82
105.71
104.76
55,800
May 27, 2026
104.28
105.70
104.28
104.81
103.87
104,600
May 26, 2026
105.44
105.44
104.10
104.13
103.19
136,100
May 22, 2026
104.35
105.35
104.35
104.99
104.05
46,700
May 21, 2026
102.32
103.93
101.96
103.80
102.87
193,700
May 20, 2026
102.95
103.29
102.10
102.60
101.68
125,400
May 19, 2026
101.22
102.77
101.15
102.46
101.54
215,400
May 18, 2026
100.75
101.53
100.63
101.12
100.21
95,600
May 15, 2026
101.65
102.07
100.54
100.84
99.93
123,000
May 14, 2026
102.34
102.34
101.37
101.80
100.89
68,700
May 13, 2026
101.22
102.27
100.82
102.12
101.20
139,600
May 12, 2026
100.04
101.70
100.00
101.17
100.26
475,300
May 11, 2026
100.07
101.54
99.59
99.69
98.79
172,800
May 8, 2026
101.11
101.11
99.74
99.84
98.94
57,400
May 7, 2026
101.68
101.80
100.39
100.83
99.92
106,800
May 6, 2026
102.80
103.10
102.06
102.23
101.31
97,900
May 5, 2026
102.19
102.85
101.95
102.60
101.68
110,600
May 4, 2026
101.78
102.41
101.56
102.12
101.20
131,100
May 1, 2026
102.35
103.14
102.20
102.32
101.40
163,000
Apr 30, 2026
100.36
102.31
100.36
101.85
100.93
567,700
Apr 29, 2026
98.66
99.25
98.25
98.87
97.98
103,700
Apr 28, 2026
99.78
100.26
99.33
99.73
98.83
290,600
Apr 27, 2026
100.10
100.83
99.41
99.43
98.54
91,600
Apr 24, 2026
100.62
100.62
99.63
100.19
99.29
236,100
Apr 23, 2026
101.39
101.63
100.67
101.30
100.39
177,100
Apr 22, 2026
101.76
101.78
100.98
101.18
100.27
49,500
Apr 21, 2026
103.06
103.06
101.12
101.40
100.49
98,800
Apr 20, 2026
104.18
104.45
103.44
103.57
102.64
77,600
Apr 17, 2026
103.32
104.61
103.30
104.53
103.59
171,600
Apr 16, 2026
103.18
103.65
102.55
102.81
101.89
160,800
Apr 15, 2026
104.29
104.29
102.48
103.34
102.41
48,100
Apr 14, 2026
103.76
104.56
103.47
104.04
103.11
152,200
Apr 13, 2026
103.40
103.96
102.83
103.73
102.80
159,400
Apr 10, 2026
105.28
105.49
103.68
103.83
102.90
173,500
Apr 9, 2026
104.03
105.50
104.03
104.89
103.95
55,400
Apr 8, 2026
103.90
104.87
103.26
104.79
103.85
51,800
Apr 7, 2026
102.68
102.68
101.17
102.52
101.60
183,200
Apr 6, 2026
103.68
103.88
103.10
103.30
102.37
169,700
Apr 2, 2026
104.12
104.76
103.51
104.16
103.22
173,100
Apr 1, 2026
0.844
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
103.57
105.52
103.57
104.63
103.69
339,000
Mar 31, 2026
102.42
104.99
102.42
103.88
102.11
4,147,100
Mar 30, 2026
101.92
102.40
101.69
101.90
100.16
149,400
Mar 27, 2026
102.04
102.57
100.85
100.97
99.25
81,800
Mar 26, 2026
102.42
102.96
101.93
101.96
100.22
70,500
Mar 25, 2026
102.26
103.17
102.14
102.64
100.89
267,500
Mar 24, 2026
100.59
101.49
100.26
101.25
99.52
109,800
Mar 23, 2026
101.15
102.00
100.84
100.93
99.21
177,200
Mar 20, 2026
101.90
102.23
100.20
100.73
99.01
343,900
Mar 19, 2026
101.63
102.67
101.63
102.00
100.26
158,600
Mar 18, 2026
103.40
103.56
101.98
102.20
100.46
536,100
Mar 17, 2026
105.20
105.45
104.15
104.22
102.44
340,800
Mar 16, 2026
104.89
105.64
104.61
105.23
103.44
365,200
Mar 13, 2026
105.19
106.19
104.26
104.36
102.58
1,105,500
Mar 12, 2026
105.32
105.63
104.44
104.68
102.90
359,500
Mar 11, 2026
106.40
106.40
105.53
106.04
104.23
106,100
Mar 10, 2026
106.82
107.42
106.42
106.50
104.69
203,800
Mar 9, 2026
105.25
107.25
104.81
107.14
105.31
221,400
Mar 6, 2026
105.26
106.00
104.36
105.94
104.14
166,500
Mar 5, 2026
107.47
107.63
105.35
106.33
104.52
557,400
Mar 4, 2026
108.71
109.18
107.92
108.84
106.99
130,600
Mar 3, 2026
108.26
109.08
107.18
108.58
106.73
584,800
Mar 2, 2026
111.12
111.42
109.98
110.27
108.39
296,600
Feb 27, 2026
109.61
111.70
109.61
111.70
109.80
76,900
Feb 26, 2026
110.29
110.29
108.90
109.50
107.63
80,700
Feb 25, 2026
110.36
111.27
110.03
110.20
108.32
591,100
Feb 24, 2026
110.51
111.32
110.24
110.81
108.92
874,700
Feb 23, 2026
110.21
111.15
110.10
110.90
109.01
181,000
Feb 20, 2026
110.88
110.88
109.71
110.38
108.50
199,200
Feb 19, 2026
111.05
111.11
110.12
110.95
109.06
98,300
Feb 18, 2026
111.70
111.80
110.75
111.25
109.35
196,500
Feb 17, 2026
112.11
112.58
111.46
111.65
109.75
222,200
Feb 13, 2026
110.79
111.96
110.57
111.19
109.30
396,500
Feb 12, 2026
110.23
111.35
109.58
110.30
108.42
1,003,200
Feb 11, 2026
109.84
110.44
109.35
110.29
108.41
298,400
Feb 10, 2026
110.52
110.60
109.64
109.65
107.78
235,400
Feb 9, 2026
110.89
111.47
109.58
109.86
107.99
949,400
Feb 6, 2026
109.38
110.60
109.10
110.45
108.57
374,300
Feb 5, 2026
107.56
109.16
107.53
107.84
106.00
840,400
Feb 4, 2026
107.93
109.15
107.63
108.63
106.78
481,200
Feb 3, 2026
107.17
108.83
105.95
106.12
104.31
837,600
Feb 2, 2026
106.70
109.37
106.70
108.13
106.29
708,400
Jan 30, 2026
105.85
107.00
105.56
106.81
104.99
261,900
Jan 29, 2026
105.85
106.34
105.56
105.65
103.85
755,700
Jan 28, 2026
106.07
106.09
104.73
105.39
103.59
569,400
Jan 27, 2026
107.08
108.26
107.07
107.27
105.44
419,300
Jan 26, 2026
106.68
107.18
106.13
107.01
105.19
395,300
Jan 23, 2026
106.50
106.62
105.91
106.32
104.51
307,900
Jan 22, 2026
106.08
106.93
106.00
106.42
104.61
571,700
Jan 21, 2026
104.43
106.03
104.24
105.80
104.00
468,400
Jan 20, 2026
104.16
105.23
103.48
104.54
102.76
192,000
Jan 16, 2026
105.24
105.69
104.72
105.32
103.53
425,700
Jan 15, 2026
106.19
106.19
103.89
105.04
103.25
318,100
Jan 14, 2026
105.92
106.74
105.77
106.73
104.91
225,800
Jan 13, 2026
106.06
106.06
104.91
105.46
103.66
244,500
Jan 12, 2026
105.83
106.05
104.95
105.62
103.82
371,400
Jan 9, 2026
106.10
106.74
105.20
105.23
103.44
229,800
Jan 8, 2026
106.45
107.27
104.89
105.50
103.70
284,900
Jan 7, 2026
105.58
107.28
105.58
106.10
104.29
537,300
Jan 6, 2026
103.86
105.56
103.86
104.99
103.20
701,500
Jan 5, 2026
103.46
103.71
101.64
103.06
101.30
823,000
Jan 2, 2026
103.40
103.72
102.44
103.72
101.95
312,900
Dec 31, 2025
103.81
103.81
103.13
103.17
101.41
687,900
Dec 30, 2025
104.09
104.09
103.55
103.77
102.00
301,700
Dec 29, 2025
0.311
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
103.81
104.30
103.81
103.92
102.15
1,011,100
Dec 26, 2025
104.46
104.46
103.94
104.43
102.35
175,700
Dec 24, 2025
104.03
104.47
104.03
104.30
102.22
127,600
Dec 23, 2025
103.75
104.40
103.44
103.63
101.56
324,600
Dec 22, 2025
102.15
103.00
101.92
102.97
100.91
269,000
Dec 19, 2025
101.64
102.84
101.59
102.17
100.13
396,000
Dec 18, 2025
101.23
102.14
100.96
101.44
99.41
540,800
Dec 17, 2025
101.66
101.79
100.96
101.00
98.98
288,300
Dec 16, 2025
102.91
102.91
100.65
101.52
99.49
928,000
Dec 15, 2025
101.11
102.82
101.11
102.64
100.59
357,400
Dec 12, 2025
100.48
101.00
100.10
100.79
98.78
306,100
Dec 11, 2025
99.78
101.00
99.36
100.16
98.16
468,700
Dec 10, 2025
98.03
99.37
97.82
99.24
97.26
407,800
Dec 9, 2025
99.18
99.40
97.52
97.57
95.62
210,000
Dec 8, 2025
99.76
99.76
98.55
98.68
96.71
360,400
Dec 5, 2025
100.43
100.62
99.48
99.61
97.62
163,800
Dec 4, 2025
100.62
100.62
99.64
99.85
97.86
664,000
Dec 3, 2025
100.68
101.40
100.46
100.54
98.53
372,600
Dec 2, 2025
101.35
101.35
100.33
100.40
98.40
366,300
Dec 1, 2025
102.63
102.90
101.03
101.10
99.08
993,900
Nov 28, 2025
102.83
103.16
102.04
102.51
100.46
255,100
Nov 26, 2025
103.24
103.56
103.00
103.16
101.10
434,300
Nov 25, 2025
101.39
103.25
101.32
103.21
101.15
463,500
Nov 24, 2025
100.00
100.87
99.54
100.37
98.37
760,700
Nov 21, 2025
98.51
100.88
98.51
100.22
98.22
474,400
Nov 20, 2025
99.12
99.60
97.96
98.28
96.32
369,200
Nov 19, 2025
99.36
99.61
98.80
99.10
97.12
234,200
Nov 18, 2025
98.33
99.66
98.33
99.23
97.25
328,600
Nov 17, 2025
98.75
100.01
98.46
99.10
97.12
333,000
Nov 14, 2025
98.66
99.63
98.54
98.86
96.89
246,400
Nov 13, 2025
99.22
100.46
98.96
99.43
97.44
522,300
Nov 12, 2025
98.46
99.43
98.27
99.33
97.35
393,700
Nov 11, 2025
95.90
98.29
95.90
98.20
96.24
338,500
Nov 10, 2025
94.24
95.63
94.24
95.56
93.65
273,200
Nov 7, 2025
94.22
94.22
93.11
93.89
92.02
267,900
Nov 6, 2025
93.64
94.89
93.37
94.30
92.42
578,100
Nov 5, 2025
92.70
94.33
92.60
93.68
91.81
949,700
Nov 4, 2025
91.78
93.46
91.67
92.75
90.90
391,800
Nov 3, 2025
92.55
93.02
92.16
92.84
90.99
397,600
Oct 31, 2025
91.74
92.70
91.55
92.54
90.69
427,000
