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, 2017 21.96 21.96 21.96 20 -0.24(-1.06%)
May 25, 2017 22.20 22.20 22.20 40 -0.02(-0.09%)
May 24, 2017 22.22 22.22 22.22 22.22 400 -0.15(-0.67%)
May 23, 2017 22.37 22.37 22.37 22.37 270 -0.08(-0.37%)
May 22, 2017 22.52 22.52 22.45 22.45 910 -0.21(-0.92%)
May 18, 2017 22.66 22.66 22.66 130 -0.03(-0.13%)
May 17, 2017 23.51 23.51 22.69 22.69 1,232 -0.35(-1.52%)
May 16, 2017 23.04 23.04 23.04 23.04 310 -0.19(-0.82%)
May 15, 2017 23.23 23.23 23.23 23.23 360 +0.14(+0.61%)
May 12, 2017 22.92 23.09 22.92 23.09 920 +0.31(+1.35%)
May 09, 2017 22.78 22.78 22.78 13 +0.19(+0.85%)
May 08, 2017 22.47 22.59 22.47 22.59 319 +0.07(+0.31%)
May 05, 2017 22.49 22.55 22.49 22.52 1,456 +0.06(+0.27%)
May 03, 2017 22.46 22.46 22.46 4 -0.26(-1.15%)
May 01, 2017 22.72 22.72 22.72 101 +0.05(+0.22%)
Apr 28, 2017 22.63 22.67 22.63 22.67 1,000 +0.13(+0.56%)
Apr 26, 2017 22.54 22.54 22.54 0 +0.17(+0.77%)
Apr 25, 2017 22.37 22.37 22.37 22.37 657 +0.22(+1.00%)
Apr 21, 2017 22.15 22.15 22.15 24 -0.11(-0.51%)
Apr 19, 2017 22.26 22.26 22.26 77 +0.03(+0.15%)
Apr 18, 2017 22.23 22.23 22.23 22.23 1,548 -0.33(-1.45%)
Apr 17, 2017 22.56 22.56 22.56 22.56 347 +0.21(+0.93%)
Apr 13, 2017 22.27 22.39 22.27 22.35 856 +0.07(+0.30%)
Apr 11, 2017 22.28 22.28 22.28 0 -0.10(-0.43%)
Apr 07, 2017 22.38 22.38 22.38 266 -0.13(-0.57%)
Apr 04, 2017 22.51 22.51 22.51 0 -0.09(-0.40%)
Apr 03, 2017 22.53 22.60 22.53 22.60 8,801 +0.05(+0.22%)
Mar 31, 2017 22.55 22.55 22.55 22.55 329 -0.19(-0.85%)
Mar 29, 2017 22.74 22.74 22.74 1 +0.11(+0.50%)
Mar 27, 2017 22.63 22.63 22.63 101 -0.01(-0.06%)
Mar 24, 2017 22.79 22.79 22.64 22.64 1,004 +0.08(+0.37%)
Mar 23, 2017 22.56 22.56 22.56 22.56 250 +0.15(+0.67%)
Mar 22, 2017 22.42 22.48 21.17 22.41 9,980 -0.40(-1.75%)
Mar 20, 2017 22.81 22.81 22.81 0 -0.01(-0.04%)
Mar 17, 2017 22.75 22.82 22.75 22.82 370 -0.11(-0.49%)
Mar 16, 2017 22.93 22.93 22.93 22.93 131 +0.12(+0.53%)
Mar 15, 2017 22.81 22.81 22.81 22.81 211 +0.31(+1.38%)
Mar 14, 2017 22.50 22.50 22.50 22.50 234 -0.01(-0.04%)
Mar 13, 2017 22.54 22.59 22.51 22.51 1,823 +0.00(+0.01%)
Mar 10, 2017 22.35 22.51 22.35 22.51 710 +0.08(+0.35%)
Mar 08, 2017 22.43 22.43 22.43 2 +0.17(+0.75%)
Mar 07, 2017 22.33 22.33 22.27 22.27 569 -0.50(-2.17%)
Mar 02, 2017 22.76 22.76 22.76 38 -0.24(-1.04%)
Mar 01, 2017 23.13 23.13 22.91 23.00 2,341 +0.26(+1.14%)
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%)
Dec 01, 2016 22.08 22.13 21.84 21.90 4,706 -0.36(-1.60%)
Nov 30, 2016 22.00 22.26 22.00 22.26 775 +0.13(+0.57%)
Nov 29, 2016 21.98 22.13 21.98 22.13 693 -0.03(-0.14%)
Nov 28, 2016 21.80 22.80 21.80 22.16 2,890 +0.36(+1.65%)
Nov 25, 2016 26.56 26.56 21.80 21.80 450 -0.33(-1.49%)
Nov 23, 2016 22.13 22.13 22.13 0 +0.22(+1.00%)
Nov 22, 2016 21.97 22.04 21.84 21.91 3,558 -0.07(-0.33%)
Nov 21, 2016 21.95 22.15 21.93 21.98 2,940 -0.15(-0.67%)
Nov 17, 2016 22.13 22.13 22.13 59 +0.14(+0.63%)
Nov 16, 2016 22.25 22.25 21.99 21.99 780 -0.66(-2.91%)
Nov 15, 2016 22.30 22.65 22.30 22.65 2,566 +0.50(+2.26%)
Nov 14, 2016 22.05 22.15 22.05 22.15 300 -0.15(-0.67%)
Nov 11, 2016 22.50 22.50 22.06 22.30 4,305 -0.48(-2.11%)
Nov 10, 2016 23.04 23.04 22.60 22.78 3,698 +0.07(+0.31%)
Nov 09, 2016 24.03 24.03 22.75 22.71 7,982 -0.11(-0.48%)
Nov 08, 2016 22.36 22.83 21.80 22.82 6,066 +0.65(+2.94%)
Nov 07, 2016 21.88 22.17 21.88 22.17 1,020 +0.29(+1.31%)
Nov 04, 2016 21.78 21.95 21.78 21.88 3,746 -0.18(-0.82%)
Nov 03, 2016 22.66 22.66 21.96 22.06 5,932 -0.59(-2.61%)
Nov 02, 2016 23.14 23.14 22.54 22.65 1,604 -0.31(-1.35%)
Nov 01, 2016 22.75 22.98 22.75 22.96 13,214 +0.15(+0.64%)
Oct 31, 2016 22.99 22.99 22.77 22.81 1,236 -0.27(-1.17%)
Oct 28, 2016 23.25 23.25 23.03 23.08 8,757 -0.24(-1.01%)
Oct 27, 2016 23.35 23.37 23.27 23.32 23,269 -0.23(-0.98%)
Oct 24, 2016 23.35 23.55 23.55 23.55 102 +0.20(+0.86%)
Oct 21, 2016 23.35 23.35 23.35 23.35 100 -0.21(-0.89%)
Oct 20, 2016 23.55 23.56 23.45 23.56 787 +0.14(+0.62%)
Oct 19, 2016 23.34 23.42 23.34 23.42 294 +0.08(+0.33%)
Oct 18, 2016 23.34 23.34 23.34 23.34 100 +0.04(+0.17%)
Oct 14, 2016 23.30 23.30 23.30 23.30 28 -0.22(-0.92%)
Oct 13, 2016 23.52 23.52 23.38 23.52 1,438 +0.02(+0.09%)
Oct 12, 2016 23.49 23.58 23.47 23.50 791 -0.11(-0.48%)
Oct 11, 2016 23.61 23.61 23.57 23.61 800 -0.39(-1.63%)
Oct 07, 2016 24.00 24.00 24.00 24.00 81 -0.27(-1.10%)
Oct 04, 2016 24.27 24.27 24.27 24.27 25 -0.14(-0.56%)
Oct 03, 2016 24.50 24.50 24.34 24.41 1,638 -0.04(-0.18%)
Sep 30, 2016 24.45 24.45 24.45 24.45 86 +0.00(+0.00%)
Sep 29, 2016 24.45 24.45 24.45 24.45 593 -0.41(-1.65%)
Sep 28, 2016 24.86 24.86 24.86 24.86 1 +0.00(+0.00%)
Sep 27, 2016 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Sep 26, 2016 24.88 24.95 24.86 24.86 2,448 -0.43(-1.69%)
Sep 23, 2016 25.29 25.29 25.29 25.29 208 +0.01(+0.04%)
Sep 22, 2016 25.28 25.28 25.28 25.28 150 +0.64(+2.58%)
Sep 19, 2016 24.64 24.64 24.64 24.64 2 +0.12(+0.49%)
Sep 14, 2016 24.33 24.52 24.52 24.52 1,000 +0.21(+0.87%)
Sep 09, 2016 24.39 24.31 24.31 24.31 89 -0.55(-2.21%)
Sep 06, 2016 24.86 24.86 24.86 24.86 900 +0.46(+1.87%)
Sep 01, 2016 24.36 24.40 24.40 24.40 400 -0.14(-0.56%)
Aug 29, 2016 24.54 24.54 24.54 24.54 200 -0.24(-0.97%)
Aug 26, 2016 24.85 24.85 24.78 24.78 520 +0.15(+0.61%)
Aug 25, 2016 24.62 24.63 24.62 24.63 1,089 -0.82(-3.22%)
Aug 24, 2016 25.45 25.45 25.45 25.45 646 +0.15(+0.59%)
Aug 23, 2016 25.40 25.40 25.30 25.30 655 -0.06(-0.22%)
Aug 19, 2016 25.36 25.36 25.36 25.36 10 -0.37(-1.45%)
Aug 15, 2016 25.46 25.73 25.73 25.73 1,300 +0.17(+0.67%)
Aug 11, 2016 25.50 25.56 25.56 25.56 50 +0.00(+0.02%)
Aug 08, 2016 25.90 25.55 25.55 25.55 58 -0.12(-0.49%)
Aug 04, 2016 25.65 25.68 25.68 25.68 50 +0.04(+0.16%)
Aug 03, 2016 25.24 25.64 25.24 25.64 2,921 +0.20(+0.79%)
Aug 02, 2016 25.32 25.44 25.32 25.44 1,757 +0.06(+0.23%)
Aug 01, 2016 25.43 25.43 25.38 25.38 841 -0.06(-0.23%)
Jul 29, 2016 25.35 25.53 25.35 25.44 1,100 +0.03(+0.12%)
Jul 28, 2016 25.44 25.44 25.41 25.41 2,041 -0.01(-0.03%)
Jul 27, 2016 25.28 25.42 25.28 25.42 1,362 +0.14(+0.55%)
Jul 26, 2016 25.27 25.28 25.27 25.28 444 -0.07(-0.26%)
Jul 22, 2016 25.28 25.34 25.34 25.34 1 +0.07(+0.29%)
Jul 20, 2016 25.30 25.27 25.27 25.27 8 +0.37(+1.48%)
Jul 18, 2016 24.90 24.90 24.90 24.90 20 -0.03(-0.14%)
Jul 15, 2016 25.00 25.00 24.86 24.93 845 -0.07(-0.26%)
Jul 13, 2016 24.92 25.00 25.00 25.00 108 +0.06(+0.24%)
Jul 12, 2016 25.27 25.27 24.94 24.94 775 -0.34(-1.34%)
Jul 11, 2016 25.28 25.28 25.28 25.28 109 +0.54(+2.20%)
Jul 08, 2016 24.61 24.74 24.61 24.74 457 +0.42(+1.73%)
Jul 07, 2016 24.30 24.32 24.30 24.32 500 +0.43(+1.78%)
Jul 05, 2016 23.95 23.95 23.89 23.89 869 -0.32(-1.32%)
Jul 01, 2016 24.19 24.21 24.21 24.21 300 +0.36(+1.51%)
Jun 30, 2016 23.85 23.85 23.85 23.85 510 +0.06(+0.25%)
Jun 29, 2016 23.79 23.79 23.79 23.79 1,500 +0.57(+2.45%)
Jun 28, 2016 22.65 23.22 22.65 23.22 1,667 +0.62(+2.74%)
Jun 27, 2016 23.28 23.28 22.60 22.60 377 -0.70(-3.00%)
Jun 24, 2016 23.34 23.34 23.30 23.30 620 -0.47(-1.98%)
Jun 22, 2016 23.77 23.77 23.77 23.77 160 +0.01(+0.03%)
Jun 21, 2016 23.60 23.76 23.59 23.76 1,680 +0.11(+0.48%)
Jun 20, 2016 23.65 23.65 23.64 23.65 660 +0.12(+0.51%)
Jun 17, 2016 23.53 23.53 23.51 23.53 650 +0.04(+0.19%)
Jun 16, 2016 23.63 23.63 23.36 23.49 1,241 -0.46(-1.93%)
Jun 15, 2016 24.24 24.24 23.95 23.95 397 +0.08(+0.36%)
Jun 14, 2016 23.65 23.86 23.65 23.86 696 -0.06(-0.26%)
Jun 13, 2016 23.97 24.03 23.93 23.93 5,535 -0.20(-0.81%)
Jun 10, 2016 24.53 24.53 24.12 24.12 1,107 -0.39(-1.59%)
Jun 09, 2016 24.62 24.62 24.46 24.51 935 -0.09(-0.36%)
Jun 07, 2016 24.60 24.60 24.60 24.60 300 +0.19(+0.77%)
Jun 06, 2016 24.41 24.41 24.41 24.41 351 +0.00(+0.00%)
Jun 03, 2016 24.77 24.77 24.30 24.41 1,041 +0.09(+0.35%)
Jun 02, 2016 24.32 24.32 24.32 24.32 300 +0.09(+0.39%)
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.