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 (%)
Jan 31, 2018 26.00 26.00 25.61 25.69 884 -0.40(-1.53%)
Jan 30, 2018 26.04 26.09 26.00 26.09 1,393 -0.33(-1.25%)
Jan 29, 2018 26.45 26.48 26.42 26.42 1,377 -0.12(-0.47%)
Jan 26, 2018 26.48 26.62 26.36 26.54 6,633 +0.24(+0.91%)
Jan 25, 2018 26.30 26.30 26.30 26.30 270 +0.08(+0.31%)
Jan 24, 2018 26.24 26.29 26.15 26.22 2,371 -0.06(-0.21%)
Jan 23, 2018 26.25 26.28 26.22 26.28 879 +0.33(+1.26%)
Jan 22, 2018 25.87 25.96 25.82 25.95 6,186 +0.34(+1.32%)
Jan 18, 2018 25.61 25.61 25.61 61 -0.67(-2.57%)
Jan 16, 2018 26.29 26.29 26.29 145 -0.14(-0.54%)
Jan 12, 2018 26.43 26.43 26.43 0 +0.41(+1.57%)
Jan 11, 2018 26.04 26.09 26.02 26.02 1,587 +0.50(+1.95%)
Jan 10, 2018 25.58 25.58 25.52 25.52 332 -0.04(-0.16%)
Jan 08, 2018 25.57 25.57 25.57 3 +0.32(+1.28%)
Jan 05, 2018 25.60 25.60 25.20 25.24 1,530 +0.13(+0.51%)
Jan 04, 2018 25.02 25.12 25.02 25.12 352 +0.01(+0.06%)
Jan 03, 2018 25.00 25.10 25.00 25.10 1,071 +0.64(+2.60%)
Jan 02, 2018 24.46 24.46 24.46 24.46 181 +0.17(+0.68%)
Dec 28, 2017 24.30 24.30 24.30 0 +0.06(+0.25%)
Dec 27, 2017 24.07 24.24 24.07 24.24 2,609 +0.43(+1.82%)
Dec 26, 2017 23.80 23.80 23.80 23.80 217 +0.29(+1.23%)
Dec 20, 2017 23.51 23.51 23.51 0 -0.02(-0.10%)
Dec 15, 2017 23.54 23.54 23.54 16 +0.10(+0.42%)
Dec 14, 2017 23.62 23.62 23.44 23.44 1,001 +0.24(+1.02%)
Dec 13, 2017 23.20 23.20 23.20 23.20 608 +0.06(+0.26%)
Dec 12, 2017 23.18 23.18 23.14 23.14 1,550 -0.04(-0.17%)
Dec 11, 2017 23.18 23.18 23.18 23.18 1,075 +0.67(+2.96%)
Dec 07, 2017 22.52 22.52 22.52 4 +0.21(+0.94%)
Dec 06, 2017 22.64 22.64 22.31 22.31 2,055 -0.62(-2.71%)
Nov 29, 2017 22.93 22.93 22.93 0 -0.23(-0.98%)
Nov 28, 2017 23.20 23.20 23.15 23.15 304 -0.05(-0.23%)
Nov 27, 2017 23.23 23.23 23.20 23.20 519 +0.10(+0.41%)
Nov 24, 2017 23.11 23.11 23.11 23.11 507 +0.01(+0.03%)
Nov 22, 2017 23.08 23.11 23.08 23.10 403 +0.00(+0.00%)
Nov 21, 2017 23.11 23.12 23.10 23.10 777 +0.28(+1.21%)
Nov 20, 2017 22.83 22.83 22.83 22.83 101 -0.25(-1.07%)
Nov 17, 2017 22.85 23.07 22.85 23.07 304 +0.23(+0.99%)
Nov 16, 2017 22.85 22.85 22.85 22.85 208 +0.37(+1.63%)
Nov 15, 2017 22.43 22.48 22.43 22.48 1,220 +0.06(+0.25%)
Nov 14, 2017 22.67 22.67 22.38 22.42 1,010 -0.02(-0.09%)
Nov 10, 2017 22.44 22.44 22.44 3 -0.08(-0.37%)
Nov 09, 2017 22.53 22.53 22.53 22.53 203 -0.25(-1.11%)
Nov 08, 2017 22.87 22.87 22.78 22.78 4,713 +0.06(+0.27%)
Nov 07, 2017 22.79 22.79 22.70 22.72 5,587 -0.10(-0.44%)
Nov 03, 2017 22.82 22.82 22.82 2 -0.24(-1.02%)
Nov 02, 2017 22.60 23.05 22.60 23.05 1,535 -0.06(-0.26%)
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.