Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generic Drugs Vaneck ETF (NQ: GNRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.55 22.82 22.55 22.74 2,929 +0.04(+0.19%)
Feb 27, 2017 22.48 22.70 22.48 22.70 1,288 +0.17(+0.74%)
Feb 24, 2017 22.52 22.53 22.52 22.53 331 -0.39(-1.70%)
Feb 23, 2017 22.70 22.92 22.70 22.92 2,795 +0.26(+1.15%)
Feb 22, 2017 22.69 22.69 22.62 22.66 2,992 -0.20(-0.87%)
Feb 21, 2017 22.56 22.86 22.42 22.86 4,445 +0.32(+1.42%)
Feb 16, 2017 22.54 22.54 22.54 0 +0.06(+0.27%)
Feb 15, 2017 22.22 22.48 22.16 22.48 1,128 +0.21(+0.94%)
Feb 14, 2017 22.09 22.39 22.00 22.27 14,225 +0.17(+0.76%)
Feb 13, 2017 22.00 22.10 22.00 22.10 1,745 +0.22(+1.01%)
Feb 09, 2017 21.88 21.88 21.88 54 -0.07(-0.32%)
Feb 08, 2017 21.93 21.95 21.50 21.95 21,486 -0.06(-0.27%)
Feb 07, 2017 22.04 22.15 22.01 22.01 863 -0.13(-0.59%)
Feb 06, 2017 22.14 22.14 22.14 22.14 206 +0.21(+0.94%)
Feb 02, 2017 21.93 21.93 21.93 1 +0.31(+1.44%)
Feb 01, 2017 21.77 21.77 21.62 21.62 1,642 +0.32(+1.52%)
Jan 31, 2017 21.25 21.30 21.25 21.30 3,039 +0.04(+0.20%)
Jan 30, 2017 21.41 21.41 21.26 21.26 658 -0.25(-1.18%)
Jan 27, 2017 21.48 21.51 21.48 21.51 504 -0.16(-0.73%)
Jan 25, 2017 21.67 21.67 21.67 0 +0.29(+1.36%)
Jan 24, 2017 21.38 21.38 21.34 21.38 593 +0.00(+0.02%)
Jan 23, 2017 21.38 21.38 21.38 21.38 275 -0.09(-0.44%)
Jan 20, 2017 21.48 21.50 21.47 21.47 906 -0.04(-0.19%)
Jan 19, 2017 21.46 21.51 21.46 21.51 615 -0.07(-0.32%)
Jan 18, 2017 21.56 21.64 21.56 21.58 700 -0.20(-0.91%)
Jan 17, 2017 21.78 21.78 21.78 21.78 540 +0.26(+1.19%)
Jan 12, 2017 21.52 21.52 21.52 0 -0.03(-0.15%)
Jan 11, 2017 21.94 21.94 21.52 21.55 2,121 -0.31(-1.40%)
Jan 10, 2017 21.78 21.98 21.78 21.86 1,071 -0.06(-0.27%)
Jan 09, 2017 21.85 21.92 21.85 21.92 458 -0.06(-0.29%)
Jan 06, 2017 22.00 22.09 21.92 21.98 1,784 -0.09(-0.40%)
Jan 05, 2017 22.20 22.20 22.00 22.07 1,142 +0.21(+0.96%)
Jan 04, 2017 21.72 22.08 21.72 21.86 2,386 +0.14(+0.64%)
Jan 03, 2017 21.81 21.81 21.47 21.72 6,993 +0.25(+1.16%)
Dec 30, 2016 21.47 21.47 21.47 0 +0.12(+0.56%)
Dec 29, 2016 21.31 21.35 21.31 21.35 21,145 +0.04(+0.21%)
Dec 28, 2016 21.50 21.50 21.31 21.31 728 -0.12(-0.58%)
Dec 27, 2016 21.49 21.49 21.20 21.43 3,220 +0.21(+0.98%)
Dec 23, 2016 21.22 21.22 21.22 0 -0.11(-0.50%)
Dec 22, 2016 21.22 21.33 21.22 21.33 562 -0.02(-0.10%)
Dec 21, 2016 21.22 21.36 21.22 21.35 2,088 +0.10(+0.47%)
Dec 20, 2016 21.57 21.57 21.25 21.25 1,035 -0.31(-1.44%)
Dec 19, 2016 21.55 21.56 21.41 21.56 820 -0.12(-0.53%)
Dec 16, 2016 21.67 21.68 21.66 21.68 2,899 -0.18(-0.85%)
Dec 15, 2016 21.58 21.86 21.58 21.86 4,734 +0.15(+0.68%)
Dec 14, 2016 23.55 23.55 21.71 21.71 2,435 -0.29(-1.31%)
Dec 13, 2016 21.98 22.19 21.98 22.00 4,602 +0.28(+1.29%)
Dec 12, 2016 22.10 22.10 21.72 21.72 5,013 +0.01(+0.05%)
Dec 09, 2016 21.68 21.96 21.66 21.71 6,870 +0.08(+0.37%)
Dec 08, 2016 21.60 21.70 21.59 21.63 1,723 +0.01(+0.04%)
Dec 07, 2016 21.78 21.78 21.62 21.62 2,749 -0.18(-0.82%)
Dec 06, 2016 21.77 21.80 21.64 21.80 5,095 -0.01(-0.05%)
Dec 02, 2016 21.81 21.81 21.81 12 -0.09(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.