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 (%)
May 30, 2018 24.84 24.84 24.84 12 +0.33(+1.35%)
May 29, 2018 24.51 24.51 24.51 24.51 525 +0.39(+1.62%)
May 24, 2018 24.12 24.12 24.12 0 -0.27(-1.11%)
May 23, 2018 24.39 24.39 24.39 24.39 101 -0.27(-1.09%)
May 18, 2018 24.66 24.66 24.66 50 +0.06(+0.24%)
May 17, 2018 24.72 24.72 24.60 24.60 1,400 +0.07(+0.27%)
May 16, 2018 24.45 24.61 24.45 24.53 942 +0.12(+0.51%)
May 15, 2018 24.47 24.47 24.41 24.41 800 -0.04(-0.14%)
May 14, 2018 24.44 24.44 24.44 24.44 1,034 +0.13(+0.55%)
May 11, 2018 24.15 24.31 24.15 24.31 2,966 +0.52(+2.18%)
May 08, 2018 23.79 23.79 23.79 0 +0.34(+1.46%)
May 03, 2018 23.45 23.45 23.45 5 -0.21(-0.90%)
May 02, 2018 23.66 23.66 23.66 23.66 101 -0.29(-1.23%)
May 01, 2018 24.23 24.23 23.95 23.95 500 +0.09(+0.38%)
Apr 26, 2018 23.87 23.87 23.87 0 +0.34(+1.42%)
Apr 25, 2018 23.53 23.53 23.53 23.53 463 -0.47(-1.96%)
Apr 24, 2018 24.27 24.27 24.00 24.00 1,079 -0.00(-0.00%)
Apr 23, 2018 24.00 24.00 24.00 24.00 561 -0.07(-0.27%)
Apr 20, 2018 24.07 24.07 24.07 24.07 668 -0.00(-0.02%)
Apr 19, 2018 24.07 24.07 24.07 24.07 101 -0.75(-3.01%)
Apr 10, 2018 24.82 24.82 24.82 1 +0.14(+0.55%)
Apr 09, 2018 24.79 24.80 24.68 24.68 680 +0.13(+0.52%)
Apr 05, 2018 24.55 24.55 24.55 8 +0.46(+1.92%)
Apr 03, 2018 24.09 24.09 24.09 0 +0.05(+0.21%)
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%)
Jan 02, 2018 24.47 24.47 24.47 24.47 181 +0.17(+0.68%)
Dec 28, 2017 24.30 24.30 24.30 0 +0.06(+0.25%)
Dec 27, 2017 24.08 24.24 24.08 24.24 2,609 +0.43(+1.82%)
Dec 26, 2017 23.81 23.81 23.81 23.81 217 +0.29(+1.23%)
Dec 20, 2017 23.52 23.52 23.52 0 -0.39(-1.63%)
Dec 15, 2017 23.91 23.91 23.91 16 +0.10(+0.42%)
Dec 14, 2017 23.99 23.99 23.81 23.81 986 +0.24(+1.02%)
Dec 13, 2017 23.57 23.57 23.57 23.57 599 +0.06(+0.26%)
Dec 12, 2017 23.55 23.55 23.51 23.51 1,526 -0.04(-0.17%)
Dec 11, 2017 23.55 23.55 23.55 23.55 1,059 +0.68(+2.96%)
Dec 07, 2017 22.87 22.87 22.87 4 +0.21(+0.94%)
Dec 06, 2017 23.00 23.00 22.66 22.66 2,023 -0.63(-2.71%)
Nov 29, 2017 23.29 23.29 23.29 0 -0.23(-0.98%)
Nov 28, 2017 23.56 23.56 23.52 23.52 300 -0.05(-0.23%)
Nov 27, 2017 23.60 23.60 23.57 23.57 511 +0.10(+0.41%)
Nov 24, 2017 23.48 23.48 23.48 23.48 500 +0.01(+0.03%)
Nov 22, 2017 23.45 23.48 23.45 23.47 397 +0.00(+0.00%)
Nov 21, 2017 23.48 23.48 23.47 23.47 765 +0.28(+1.21%)
Nov 20, 2017 23.19 23.19 23.19 23.19 100 -0.25(-1.07%)
Nov 17, 2017 23.21 23.44 23.21 23.44 300 +0.23(+0.99%)
Nov 16, 2017 23.21 23.21 23.21 23.21 205 +0.37(+1.63%)
Nov 15, 2017 22.78 22.84 22.78 22.84 1,201 +0.06(+0.25%)
Nov 14, 2017 23.03 23.03 22.73 22.78 995 -0.02(-0.09%)
Nov 10, 2017 22.80 22.80 22.80 3 -0.08(-0.37%)
Nov 09, 2017 22.88 22.88 22.88 22.88 200 -0.26(-1.11%)
Nov 08, 2017 23.23 23.23 23.14 23.14 4,640 +0.06(+0.27%)
Nov 07, 2017 23.15 23.15 23.06 23.08 5,500 -0.10(-0.44%)
Nov 03, 2017 23.18 23.18 23.18 2 -0.24(-1.02%)
Nov 02, 2017 22.96 23.42 22.96 23.42 1,512 -0.06(-0.26%)
Nov 01, 2017 23.05 23.48 23.05 23.48 601 +0.32(+1.39%)
Oct 27, 2017 23.16 23.16 23.16 0 +0.10(+0.43%)
Oct 26, 2017 22.87 22.87 22.87 23.06 3,975 -0.27(-1.16%)
Oct 24, 2017 23.33 23.33 23.33 8 -0.35(-1.48%)
Oct 23, 2017 23.68 23.68 23.68 23.68 145 +0.35(+1.49%)
Oct 20, 2017 23.93 23.93 23.13 23.33 3,421 -0.12(-0.53%)
Oct 19, 2017 23.46 23.46 23.46 23.46 157 -0.24(-1.03%)
Oct 17, 2017 23.70 23.70 23.70 31 +0.20(+0.85%)
Oct 16, 2017 23.50 23.50 23.50 23.50 100 +0.33(+1.42%)
Oct 13, 2017 23.17 23.17 23.17 23.17 650 +0.24(+1.05%)
Oct 12, 2017 22.92 22.93 22.92 22.93 3,013 +0.13(+0.57%)
Oct 10, 2017 22.80 22.80 22.80 0 +0.17(+0.76%)
Oct 05, 2017 22.63 22.63 22.63 0 -0.30(-1.31%)
Oct 04, 2017 22.93 22.93 22.93 22.93 1,278 +0.33(+1.46%)
Oct 03, 2017 22.60 22.60 22.60 22.60 600 +0.05(+0.22%)
Oct 02, 2017 22.55 22.55 22.55 22.55 323 +0.45(+2.02%)
Sep 28, 2017 22.10 22.10 22.10 50 +0.04(+0.19%)
Sep 27, 2017 22.04 22.06 22.04 22.06 309 -0.44(-1.94%)
Sep 25, 2017 22.50 22.50 22.50 0 +0.10(+0.47%)
Sep 20, 2017 22.39 22.39 22.39 0 -0.00(-0.00%)
Sep 19, 2017 22.39 22.39 22.39 22.39 160 -0.17(-0.77%)
Sep 18, 2017 22.57 22.57 22.57 22.57 442 +0.13(+0.56%)
Sep 14, 2017 22.44 22.44 22.44 0 +0.60(+2.74%)
Sep 08, 2017 21.84 21.84 21.84 0 -0.32(-1.44%)
Sep 07, 2017 22.08 22.16 22.08 22.16 1,140 +0.66(+3.07%)
Sep 05, 2017 21.50 21.50 21.50 13 -0.56(-2.54%)
Sep 01, 2017 21.82 22.06 21.82 22.06 495 +0.24(+1.10%)
Aug 31, 2017 21.82 21.82 21.82 21.82 101 +0.32(+1.51%)
Aug 29, 2017 21.50 21.50 21.50 0 -0.34(-1.56%)
Aug 28, 2017 21.66 21.84 21.66 21.84 436 +0.20(+0.93%)
Aug 24, 2017 21.64 21.64 21.64 0 +0.39(+1.81%)
Aug 23, 2017 21.25 21.25 21.25 21.25 500 +0.17(+0.81%)
Aug 22, 2017 21.08 21.08 21.08 21.08 370 +0.14(+0.66%)
Aug 18, 2017 20.94 20.94 20.94 0 -0.42(-1.96%)
Aug 17, 2017 21.24 21.36 21.24 21.36 270 +0.17(+0.79%)
Aug 15, 2017 21.19 21.19 21.19 10 +0.05(+0.24%)
Aug 14, 2017 20.91 21.14 20.91 21.14 773 +0.40(+1.93%)
Aug 11, 2017 20.67 20.75 20.60 20.74 4,336 -0.26(-1.24%)
Aug 10, 2017 21.10 21.19 21.00 21.00 3,220 -0.25(-1.18%)
Aug 09, 2017 21.11 21.25 21.11 21.25 2,231 -0.25(-1.16%)
Aug 08, 2017 21.55 21.55 21.50 21.50 364 -0.12(-0.55%)
Aug 07, 2017 21.71 21.82 21.62 21.62 1,007 -0.17(-0.79%)
Aug 04, 2017 21.69 22.02 21.69 21.79 992 -0.09(-0.40%)
Aug 03, 2017 22.49 22.49 21.88 21.88 4,423 -1.10(-4.77%)
Aug 01, 2017 22.98 22.98 22.98 8 -0.12(-0.54%)
Jul 31, 2017 23.10 23.10 23.10 23.10 200 +0.05(+0.22%)
Jul 28, 2017 23.05 23.05 23.05 23.05 4,330 -0.10(-0.43%)
Jul 27, 2017 23.15 23.15 23.15 23.15 222 +0.04(+0.17%)
Jul 26, 2017 23.10 23.11 23.10 23.11 221 +0.13(+0.55%)
Jul 25, 2017 22.98 22.98 22.98 22.98 272 -0.12(-0.50%)
Jul 24, 2017 23.10 23.10 23.10 23.10 640 +0.22(+0.96%)
Jul 21, 2017 22.88 22.88 22.88 22.88 314 -0.26(-1.12%)
Jul 19, 2017 23.14 23.14 23.14 0 +0.27(+1.18%)
Jul 17, 2017 22.87 22.87 22.87 100 -0.23(-1.00%)
Jul 13, 2017 23.10 23.10 23.10 0 +0.22(+0.98%)
Jul 12, 2017 22.63 22.88 22.63 22.88 568 +0.37(+1.63%)
Jul 11, 2017 22.55 22.55 22.47 22.51 1,026 -0.09(-0.40%)
Jul 06, 2017 22.60 22.60 22.60 0 -0.16(-0.72%)
Jul 05, 2017 22.55 22.76 22.55 22.76 813 +0.07(+0.33%)
Jul 03, 2017 22.69 22.69 22.69 22.69 200 +0.16(+0.71%)
Jun 29, 2017 22.53 22.53 22.53 0 -0.22(-0.97%)
Jun 23, 2017 22.75 22.75 22.75 0 +0.05(+0.23%)
Jun 22, 2017 22.70 22.70 22.70 22.70 381 +0.20(+0.88%)
Jun 21, 2017 22.50 22.50 22.50 22.50 2,315 +0.00(+0.00%)
Jun 20, 2017 22.32 22.50 22.32 22.50 350 +0.09(+0.39%)
Jun 19, 2017 22.25 22.41 22.25 22.41 635 +0.23(+1.05%)
Jun 16, 2017 22.13 22.18 22.13 22.18 570 +0.00(+0.00%)
Jun 15, 2017 22.20 22.24 22.16 22.18 11,345 -0.23(-1.04%)
Jun 14, 2017 22.39 22.41 22.39 22.41 800 +0.17(+0.77%)
Jun 13, 2017 22.24 22.24 22.24 22.24 151 -0.29(-1.29%)
Jun 08, 2017 22.53 22.53 22.53 1 +0.12(+0.53%)
Jun 05, 2017 22.41 22.41 22.41 1 +0.09(+0.40%)
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.