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 (%)
Mar 28, 2018 24.04 24.04 24.04 2 -0.32(-1.31%)
Mar 26, 2018 24.36 24.36 24.36 1 +0.33(+1.37%)
Mar 23, 2018 24.00 24.03 24.00 24.03 645 -0.84(-3.38%)
Mar 20, 2018 24.87 24.87 24.87 0 +0.02(+0.08%)
Mar 15, 2018 24.85 24.85 24.85 21 -0.03(-0.12%)
Mar 13, 2018 24.88 24.88 24.88 45 -0.08(-0.32%)
Mar 09, 2018 24.96 24.96 24.96 161 +0.41(+1.67%)
Mar 01, 2018 24.55 24.55 24.55 90 -0.41(-1.63%)
Feb 28, 2018 24.96 24.96 24.96 24.96 442 -0.17(-0.67%)
Feb 27, 2018 25.24 25.24 25.13 25.13 730 +0.13(+0.50%)
Feb 23, 2018 25.00 25.00 25.00 50 +0.13(+0.53%)
Feb 22, 2018 24.93 24.93 24.87 24.87 576 -0.26(-1.03%)
Feb 21, 2018 24.91 25.13 24.88 25.13 2,579 +0.11(+0.42%)
Feb 20, 2018 25.27 25.27 25.02 25.02 2,268 -0.57(-2.21%)
Feb 16, 2018 25.59 25.59 25.59 0 +0.15(+0.60%)
Feb 15, 2018 25.65 25.65 25.43 25.44 4,426 +0.38(+1.52%)
Feb 14, 2018 25.14 25.14 25.06 25.06 2,419 +0.66(+2.71%)
Feb 13, 2018 24.42 24.42 24.32 24.40 604 -0.18(-0.71%)
Feb 12, 2018 23.48 24.57 22.73 24.57 5,668 +1.09(+4.66%)
Feb 09, 2018 23.50 23.70 23.42 23.48 8,220 -0.09(-0.39%)
Feb 08, 2018 23.89 24.03 23.57 23.57 1,355 -0.57(-2.36%)
Feb 07, 2018 24.52 24.74 24.14 24.14 5,289 -0.13(-0.54%)
Feb 06, 2018 23.94 24.30 23.94 24.27 1,787 -0.18(-0.73%)
Feb 05, 2018 24.70 24.71 24.45 24.45 2,574 -0.65(-2.59%)
Feb 02, 2018 25.09 25.34 25.08 25.10 3,657 -0.40(-1.57%)
Feb 01, 2018 25.50 25.50 25.50 25.50 1,151 -0.20(-0.77%)
Jan 31, 2018 26.01 26.01 25.62 25.70 884 -0.40(-1.53%)
Jan 30, 2018 26.05 26.09 26.01 26.09 1,393 -0.33(-1.25%)
Jan 29, 2018 26.46 26.49 26.43 26.43 1,377 -0.12(-0.47%)
Jan 26, 2018 26.49 26.63 26.36 26.55 6,632 +0.24(+0.91%)
Jan 25, 2018 26.31 26.31 26.31 26.31 270 +0.08(+0.31%)
Jan 24, 2018 26.25 26.30 26.16 26.23 2,371 -0.06(-0.21%)
Jan 23, 2018 26.26 26.29 26.23 26.29 879 +0.33(+1.26%)
Jan 22, 2018 25.88 25.96 25.83 25.96 6,185 +0.34(+1.32%)
Jan 18, 2018 25.62 25.62 25.62 61 -0.68(-2.57%)
Jan 16, 2018 26.30 26.30 26.30 145 -0.14(-0.54%)
Jan 12, 2018 26.44 26.44 26.44 0 +0.41(+1.57%)
Jan 11, 2018 26.05 26.10 26.03 26.03 1,587 +0.50(+1.95%)
Jan 10, 2018 25.59 25.59 25.53 25.53 332 -0.04(-0.16%)
Jan 08, 2018 25.57 25.57 25.57 3 +0.32(+1.28%)
Jan 05, 2018 25.61 25.61 25.21 25.25 1,530 +0.13(+0.51%)
Jan 04, 2018 25.03 25.12 25.03 25.12 352 +0.01(+0.06%)
Jan 03, 2018 25.01 25.11 25.01 25.11 1,071 +0.64(+2.60%)
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.