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 22.19 22.46 22.19 22.38 2,975 +0.04(+0.19%)
Feb 27, 2017 22.13 22.34 22.13 22.34 1,308 +0.16(+0.74%)
Feb 24, 2017 22.17 22.18 22.17 22.18 336 -0.38(-1.70%)
Feb 23, 2017 22.35 22.56 22.35 22.56 2,839 +0.26(+1.15%)
Feb 22, 2017 22.34 22.34 22.27 22.31 3,039 -0.20(-0.87%)
Feb 21, 2017 22.21 22.50 22.07 22.50 4,515 +0.32(+1.42%)
Feb 16, 2017 22.19 22.19 22.19 0 +0.06(+0.27%)
Feb 15, 2017 21.87 22.13 21.81 22.13 1,145 +0.21(+0.94%)
Feb 14, 2017 21.75 22.04 21.66 21.92 14,450 +0.17(+0.76%)
Feb 13, 2017 21.66 21.76 21.66 21.76 1,772 +0.22(+1.01%)
Feb 09, 2017 21.54 21.54 21.54 54 -0.07(-0.32%)
Feb 08, 2017 21.59 21.61 21.16 21.61 21,826 -0.06(-0.27%)
Feb 07, 2017 21.70 21.80 21.67 21.67 876 -0.13(-0.59%)
Feb 06, 2017 21.79 21.79 21.79 21.79 209 +0.20(+0.94%)
Feb 02, 2017 21.59 21.59 21.59 1 +0.31(+1.44%)
Feb 01, 2017 21.43 21.43 21.29 21.29 1,668 +0.32(+1.52%)
Jan 31, 2017 20.92 20.97 20.92 20.97 3,087 +0.04(+0.20%)
Jan 30, 2017 21.08 21.08 20.93 20.93 668 -0.25(-1.18%)
Jan 27, 2017 21.14 21.18 21.14 21.18 511 -0.15(-0.73%)
Jan 25, 2017 21.33 21.33 21.33 0 +0.29(+1.36%)
Jan 24, 2017 21.04 21.05 21.01 21.05 602 +0.00(+0.02%)
Jan 23, 2017 21.04 21.04 21.04 21.04 279 -0.09(-0.44%)
Jan 20, 2017 21.14 21.17 21.13 21.13 920 -0.04(-0.19%)
Jan 19, 2017 21.12 21.17 21.12 21.17 624 -0.07(-0.32%)
Jan 18, 2017 21.22 21.30 21.22 21.24 711 -0.19(-0.91%)
Jan 17, 2017 21.44 21.44 21.44 21.44 548 +0.25(+1.19%)
Jan 12, 2017 21.19 21.19 21.19 0 -0.03(-0.15%)
Jan 11, 2017 21.60 21.60 21.18 21.22 2,154 -0.30(-1.40%)
Jan 10, 2017 21.44 21.63 21.44 21.52 1,087 -0.06(-0.27%)
Jan 09, 2017 21.51 21.58 21.51 21.58 465 -0.06(-0.29%)
Jan 06, 2017 21.66 21.75 21.58 21.64 1,812 -0.09(-0.40%)
Jan 05, 2017 21.85 21.85 21.66 21.73 1,160 +0.21(+0.96%)
Jan 04, 2017 21.38 21.74 21.38 21.52 2,423 +0.14(+0.64%)
Jan 03, 2017 21.47 21.47 21.14 21.38 7,103 +0.25(+1.16%)
Dec 30, 2016 21.13 21.13 21.13 0 +0.12(+0.56%)
Dec 29, 2016 20.98 21.02 20.98 21.02 21,480 +0.04(+0.21%)
Dec 28, 2016 21.16 21.16 20.97 20.97 739 -0.12(-0.58%)
Dec 27, 2016 21.15 21.15 20.87 21.10 3,271 +0.20(+0.98%)
Dec 23, 2016 20.89 20.89 20.89 0 -0.11(-0.50%)
Dec 22, 2016 20.89 21.00 20.89 21.00 570 -0.02(-0.10%)
Dec 21, 2016 20.89 21.02 20.89 21.02 2,121 +0.10(+0.47%)
Dec 20, 2016 21.23 21.23 20.92 20.92 1,051 -0.31(-1.44%)
Dec 19, 2016 21.22 21.22 21.08 21.22 833 -0.02(-0.08%)
Dec 16, 2016 21.24 21.25 21.23 21.24 2,958 -0.18(-0.85%)
Dec 15, 2016 21.15 21.42 21.15 21.42 4,830 +0.15(+0.68%)
Dec 14, 2016 23.08 23.08 21.28 21.28 2,484 -0.28(-1.31%)
Dec 13, 2016 21.54 21.75 21.54 21.56 4,696 +0.27(+1.29%)
Dec 12, 2016 21.66 21.66 21.29 21.29 5,115 +0.01(+0.05%)
Dec 09, 2016 21.25 21.52 21.22 21.28 7,010 +0.08(+0.37%)
Dec 08, 2016 21.17 21.27 21.16 21.20 1,758 +0.01(+0.04%)
Dec 07, 2016 21.34 21.34 21.19 21.19 2,805 -0.17(-0.82%)
Dec 06, 2016 21.34 21.36 21.21 21.36 5,199 -0.01(-0.05%)
Dec 02, 2016 21.37 21.37 21.37 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.