VANECK VECTORS GENERIC DRUGS ETF (GNRX) Exchange: NASDAQ

Data as of July 16, 2025

$22.42 ($0.00) 0.00%

VANECK VECTORS GENERIC DRUGS ETF - Daily Information
Click for more stock information on VANECK VECTORS GENERIC DRUGS ETF.
Daily Information Data
Date July 16, 2025
Open $22.42
Previous Close $22.42
High $22.42
Low $22.42
Adjusted Open $22.42
Previous Adjusted Close $22.42
Adjusted High $22.42
Adjusted Low $22.42

About VANECK VECTORS GENERIC DRUGS ETF (GNRX)

DELISTED - The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Generic Drugs Index includes exchange-listed companies, on a global basis, that derive a significant proportion (as determined by Indxx, LLC (“Indxx”)) of their revenues (or that have the potential to derive a significant proportion of their revenues) from the generic drug industry, or that have a primary business focus on the generic drug industry. A company is deemed to derive a significant proportion of its revenue from the generic drug industry if (i), according to a public filing, it generates a majority of its revenue from the sale of generic drugs, (ii), in the absence of a revenue segment breakdown, it has stated its primary business to be the development and production of generic drugs or (iii) has a drug pipeline composed of generic drug filings. The universe of companies in the generic drug industry is determined based on proprietary research and analysis conducted by Indxx. Indxx uses a variety of publicly available sources for such analysis, including financial statements and other reports published by companies to determine whether the company is actively engaged in the generic drug industry. Products of these companies are pharmaceuticals that are identical, or bioequivalent in the dosage form, safety, strength, quality and intended usage to brand name pharmaceuticals. Such companies may include small- and medium-capitalization companies and U.S., foreign and emerging market issuers. American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) are eligible for inclusion in the Generic Drugs Index. As of December 31, 2018, the Generic Drugs Index included 39 securities of companies with a minimum market capitalization of $1.64 billion and a weighted average market capitalization of $14.34 billion. As of September 30, 2018, approximately 44% of the Fund’s assets were invested in securities of Asian issuers. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts before fees and expenses to approximate the investment performance of the Generic Drugs Index by investing in a portfolio of securities that generally replicates the Generic Drugs Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Generic Drugs Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Generic Drugs Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Generic Drugs Index concentrates in an industry or group of industries. As of September 30, 2018, the Fund was concentrated in the pharmaceutical industry, and the biotechnology industry represented a significant portion of the Fund.

Historical Stock Data for VANECK VECTORS GENERIC DRUGS ETF (GNRX)

Date Open High Low Close Adj.Close Volume
2019-04-05 $22.42 $22.42 $22.42 $22.42 $22.42 4
2019-04-04 $22.17 $22.42 $22.17 $22.42 $22.42 3,340
2019-04-03 $22.43 $22.43 $22.43 $22.43 $22.43 0
2019-04-02 $22.43 $22.43 $22.43 $22.43 $22.43 6
2019-04-01 $22.32 $22.43 $22.26 $22.43 $22.43 1,448
2019-03-29 $22.11 $22.11 $22.11 $22.11 $22.11 405
2019-03-28 $21.80 $21.80 $21.80 $21.80 $21.80 356
2019-03-27 $22.07 $22.07 $22.07 $22.07 $22.07 60
2019-03-26 $22.07 $22.07 $22.07 $22.07 $22.07 638
2019-03-25 $21.91 $21.91 $21.91 $21.91 $21.91 45
2019-03-22 $21.91 $21.91 $21.91 $21.91 $21.91 110
2019-03-21 $22.56 $22.56 $22.56 $22.56 $22.56 1,001
2019-03-20 $22.53 $22.53 $22.53 $22.53 $22.53 0
2019-03-19 $22.53 $22.53 $22.53 $22.53 $22.53 450
2019-03-18 $21.98 $21.98 $21.98 $21.98 $21.98 15
2019-03-15 $21.98 $21.98 $21.98 $21.98 $21.98 20
2019-03-14 $21.98 $21.98 $21.98 $21.98 $21.98 315
2019-03-13 $21.99 $22.12 $21.99 $22.12 $22.12 1,745
2019-03-12 $22.10 $22.10 $22.10 $22.10 $22.10 1,856
2019-03-11 $22.14 $22.14 $22.14 $22.14 $22.14 97
2019-03-08 $22.14 $22.14 $22.14 $22.14 $22.14 46
2019-03-07 $22.14 $22.14 $22.14 $22.14 $22.14 0
2019-03-06 $22.54 $22.54 $22.14 $22.14 $22.14 382
2019-03-05 $22.27 $22.27 $22.27 $22.27 $22.27 38
2019-03-04 $22.27 $22.27 $22.27 $22.27 $22.27 20
2019-03-01 $22.27 $22.27 $22.27 $22.27 $22.27 105
2019-02-28 $22.06 $22.06 $22.06 $22.06 $22.06 450
2019-02-27 $22.32 $22.32 $22.32 $22.32 $22.32 11
2019-02-26 $22.32 $22.32 $22.32 $22.32 $22.32 100
2019-02-25 $22.32 $22.32 $22.32 $22.32 $22.32 69
2019-02-22 $22.32 $22.32 $22.32 $22.32 $22.32 610
2019-02-21 $22.23 $22.23 $22.23 $22.23 $22.23 500
2019-02-20 $22.27 $22.27 $22.27 $22.27 $22.27 215
2019-02-19 $22.38 $22.38 $22.38 $22.38 $22.38 454
2019-02-15 $22.33 $22.33 $22.33 $22.33 $22.33 3
2019-02-14 $22.33 $22.33 $22.33 $22.33 $22.33 0
2019-02-13 $22.33 $22.33 $22.33 $22.33 $22.33 0
2019-02-12 $22.32 $22.33 $22.29 $22.33 $22.33 1,254
2019-02-11 $21.94 $21.94 $21.94 $21.94 $21.94 28
2019-02-08 $21.94 $21.94 $21.94 $21.94 $21.94 102
2019-02-07 $22.29 $22.29 $22.29 $22.29 $22.29 0
2019-02-06 $22.29 $22.29 $22.29 $22.29 $22.29 50
2019-02-05 $22.18 $22.29 $22.18 $22.29 $22.29 1,636
2019-02-04 $22.31 $22.31 $22.31 $22.31 $22.31 0
2019-02-01 $22.31 $22.31 $22.31 $22.31 $22.31 156
2019-01-31 $21.83 $22.14 $21.83 $22.07 $22.07 14,572
2019-01-30 $21.57 $21.57 $21.57 $21.57 $21.57 20
2019-01-29 $21.57 $21.57 $21.57 $21.57 $21.57 150
2019-01-28 $21.71 $21.71 $21.56 $21.57 $21.57 846
2019-01-25 $21.72 $21.72 $21.72 $21.72 $21.72 0
2019-01-24 $21.72 $21.72 $21.72 $21.72 $21.72 9
2019-01-23 $21.78 $21.78 $21.72 $21.72 $21.72 355
2019-01-22 $21.50 $21.55 $21.50 $21.55 $21.55 451
2019-01-18 $21.75 $21.75 $21.75 $21.75 $21.75 0
2019-01-17 $21.75 $21.75 $21.75 $21.75 $21.75 5
2019-01-16 $21.75 $21.75 $21.75 $21.75 $21.75 0
2019-01-15 $21.75 $21.75 $21.75 $21.75 $21.75 25
2019-01-14 $21.75 $21.75 $21.75 $21.75 $21.75 27
2019-01-11 $21.71 $21.78 $21.70 $21.75 $21.75 2,090
2019-01-10 $21.92 $21.92 $21.92 $21.92 $21.92 301
2019-01-09 $21.59 $21.67 $21.59 $21.67 $21.67 580
2019-01-08 $21.78 $21.78 $21.78 $21.78 $21.78 158
2019-01-07 $21.33 $21.83 $21.17 $21.78 $21.78 7,059
2019-01-04 $20.95 $20.96 $20.94 $20.96 $20.96 411
2019-01-03 $20.45 $20.45 $20.45 $20.45 $20.45 130
2019-01-02 $20.70 $20.70 $20.70 $20.70 $20.70 100
2018-12-31 $20.81 $21.62 $20.63 $20.70 $20.70 13,732
2018-12-28 $20.75 $20.75 $20.56 $20.56 $20.56 1,504
2018-12-27 $20.42 $20.42 $20.17 $20.18 $20.18 2,072
2018-12-26 $20.65 $20.75 $20.61 $20.61 $20.61 1,565
2018-12-24 $20.87 $20.87 $20.87 $20.87 $20.87 5
2018-12-21 $20.87 $20.87 $20.87 $20.87 $20.87 102
2018-12-20 $20.95 $21.03 $20.90 $20.95 $20.95 1,048
2018-12-18 $21.85 $21.85 $21.85 $21.85 $21.84 0
2018-12-17 $21.85 $21.85 $21.85 $21.85 $21.84 144
2018-12-14 $21.94 $21.94 $21.86 $21.86 $21.86 853
2018-12-13 $22.68 $22.68 $22.68 $22.68 $22.67 0
2018-12-12 $22.68 $22.68 $22.68 $22.68 $22.67 2,127
2018-12-11 $22.36 $22.36 $22.36 $22.36 $22.36 205
2018-12-10 $22.36 $22.36 $22.36 $22.36 $22.36 351
2018-12-07 $24.34 $24.34 $24.34 $24.34 $24.33 1
2018-12-06 $24.34 $24.34 $24.34 $24.34 $24.33 1
2018-12-04 $24.34 $24.34 $24.34 $24.34 $24.33 127
2018-12-03 $24.34 $24.34 $24.34 $24.34 $24.33 305
2018-11-30 $24.08 $24.18 $24.08 $24.18 $24.17 421
2018-11-29 $24.03 $24.03 $24.03 $24.03 $24.02 250
2018-11-28 $23.50 $23.87 $23.50 $23.87 $23.86 1,228
2018-11-27 $23.28 $23.28 $23.28 $23.28 $23.28 43
2018-11-26 $23.28 $23.28 $23.28 $23.28 $23.28 100
2018-11-23 $23.28 $23.28 $23.28 $23.28 $23.28 304
2018-11-21 $23.77 $23.77 $23.77 $23.77 $23.76 0
2018-11-20 $23.77 $23.77 $23.77 $23.77 $23.76 31
2018-11-19 $23.77 $23.77 $23.77 $23.77 $23.76 0
2018-11-16 $23.77 $23.77 $23.77 $23.77 $23.76 0
2018-11-15 $23.77 $23.77 $23.77 $23.77 $23.76 40
2018-11-14 $23.77 $23.77 $23.77 $23.77 $23.76 40
2018-11-13 $23.80 $23.80 $23.77 $23.77 $23.76 203
2018-11-12 $24.33 $24.33 $24.33 $24.33 $24.32 28
2018-11-09 $24.33 $24.33 $24.33 $24.33 $24.32 450
2018-11-08 $24.09 $24.09 $24.09 $24.09 $24.08 0
2018-11-07 $24.09 $24.09 $24.09 $24.09 $24.08 30
2018-11-06 $24.09 $24.09 $24.09 $24.09 $24.08 0
2018-11-05 $24.09 $24.09 $24.09 $24.09 $24.08 96
2018-11-02 $24.00 $24.09 $24.00 $24.09 $24.08 1,230
2018-11-01 $23.41 $23.41 $23.41 $23.41 $23.40 54
2018-10-31 $23.41 $23.41 $23.41 $23.41 $23.40 1,047
2018-10-30 $22.82 $22.82 $22.82 $22.82 $22.82 150
2018-10-29 $22.80 $22.80 $22.80 $22.80 $22.79 200
2018-10-26 $23.00 $23.00 $23.00 $23.00 $22.99 14
2018-10-25 $23.08 $23.08 $23.00 $23.00 $22.99 7,340
2018-10-24 $23.62 $23.62 $23.62 $23.62 $23.61 495
2018-10-23 $23.63 $23.63 $23.63 $23.63 $23.62 250
2018-10-22 $24.11 $24.11 $24.11 $24.11 $24.10 357
2018-10-19 $24.24 $24.24 $24.24 $24.24 $24.23 0
2018-10-18 $24.24 $24.24 $24.24 $24.24 $24.23 0
2018-10-17 $24.24 $24.24 $24.24 $24.24 $24.23 59
2018-10-16 $24.10 $24.25 $24.10 $24.24 $24.23 655
2018-10-15 $24.10 $24.10 $24.10 $24.10 $24.09 100
2018-10-12 $23.92 $24.10 $23.75 $24.10 $24.09 4,674
2018-10-11 $23.49 $23.71 $23.49 $23.61 $23.61 3,066
2018-10-10 $24.14 $24.14 $23.85 $23.85 $23.84 2,700
2018-10-09 $24.38 $24.38 $24.38 $24.38 $24.37 0
2018-10-08 $24.25 $24.38 $24.25 $24.38 $24.37 1,521
2018-10-05 $24.35 $24.35 $24.35 $24.35 $24.34 215
2018-10-04 $25.06 $25.06 $24.90 $24.92 $24.91 455
2018-10-03 $25.27 $25.27 $25.12 $25.12 $25.11 502
2018-10-02 $25.14 $25.28 $25.14 $25.28 $25.27 1,719
2018-10-01 $25.37 $25.37 $25.37 $25.37 $25.36 211
2018-09-28 $25.55 $25.55 $25.36 $25.36 $25.35 274
2018-09-27 $25.53 $25.53 $25.53 $25.53 $25.52 171
2018-09-26 $25.53 $25.53 $25.53 $25.53 $25.52 273
2018-09-25 $25.53 $25.53 $25.53 $25.53 $25.52 199
2018-09-24 $25.45 $25.45 $25.45 $25.45 $25.44 52
2018-09-21 $25.45 $25.45 $25.45 $25.45 $25.44 27
2018-09-20 $25.45 $25.45 $25.45 $25.45 $25.44 53
2018-09-19 $25.45 $25.45 $25.45 $25.45 $25.44 0
2018-09-18 $25.55 $25.55 $25.45 $25.45 $25.44 1,036
2018-09-17 $25.61 $25.61 $25.25 $25.25 $25.24 1,100
2018-09-14 $25.48 $25.48 $25.48 $25.48 $25.47 6
2018-09-13 $25.48 $25.48 $25.48 $25.48 $25.47 34
2018-09-12 $25.48 $25.48 $25.48 $25.48 $25.47 200
2018-09-11 $25.38 $25.40 $25.38 $25.40 $25.39 200
2018-09-10 $25.87 $25.87 $25.87 $25.87 $25.86 92
2018-09-07 $25.87 $25.87 $25.87 $25.87 $25.86 150
2018-09-06 $25.88 $25.88 $25.88 $25.88 $25.88 40
2018-09-05 $25.88 $25.88 $25.88 $25.88 $25.88 100
2018-09-04 $25.93 $26.07 $25.88 $25.88 $25.87 906
2018-08-31 $26.18 $26.18 $26.18 $26.18 $26.17 0
2018-08-30 $26.18 $26.18 $26.18 $26.18 $26.17 0
2018-08-29 $26.18 $26.18 $26.18 $26.18 $26.17 2
2018-08-28 $26.18 $26.18 $26.18 $26.18 $26.17 200
2018-08-27 $26.02 $26.02 $26.02 $26.02 $26.01 84
2018-08-24 $26.19 $26.19 $26.02 $26.02 $26.01 500
2018-08-23 $26.01 $26.01 $25.79 $25.87 $25.87 960
2018-08-22 $25.88 $25.88 $25.88 $25.88 $25.87 1
2018-08-21 $25.72 $25.88 $25.72 $25.88 $25.87 1,315
2018-08-20 $25.46 $25.47 $25.44 $25.47 $25.46 1,099
2018-08-17 $24.99 $24.99 $24.99 $24.99 $24.98 34
2018-08-16 $24.99 $24.99 $24.99 $24.99 $24.98 300
2018-08-15 $24.90 $24.90 $24.90 $24.90 $24.89 203
2018-08-14 $25.12 $25.22 $25.11 $25.11 $25.10 2,855
2018-08-13 $25.04 $25.53 $25.04 $25.07 $25.06 2,879
2018-08-10 $25.06 $25.06 $25.06 $25.06 $25.05 200
2018-08-09 $25.36 $25.36 $25.36 $25.36 $25.35 100
2018-08-08 $25.35 $25.38 $25.34 $25.36 $25.35 400
2018-08-07 $25.64 $25.66 $25.64 $25.66 $25.65 400
2018-08-06 $25.34 $25.34 $25.13 $25.13 $25.12 517
2018-08-03 $25.34 $25.35 $25.32 $25.35 $25.34 4,329
2018-08-02 $25.20 $25.20 $25.20 $25.20 $25.19 80
2018-08-01 $25.20 $25.20 $25.20 $25.20 $25.19 0
2018-07-31 $25.20 $25.20 $25.20 $25.20 $25.19 79
2018-07-30 $25.25 $25.25 $25.20 $25.20 $25.19 716
2018-07-27 $25.22 $25.22 $25.22 $25.22 $25.21 0
2018-07-26 $25.22 $25.22 $25.22 $25.22 $25.21 112
2018-07-25 $25.21 $25.22 $25.21 $25.22 $25.21 309
2018-07-24 $25.10 $25.10 $25.07 $25.07 $25.06 1,215
2018-07-23 $25.17 $25.17 $25.17 $25.17 $25.16 45
2018-07-20 $25.17 $25.17 $25.17 $25.17 $25.16 206
2018-07-19 $25.03 $25.03 $24.81 $24.81 $24.81 870
2018-07-18 $25.14 $25.27 $25.14 $25.27 $25.26 802
2018-07-17 $25.21 $25.21 $25.21 $25.21 $25.20 426
2018-07-16 $25.03 $25.03 $25.03 $25.03 $25.02 200
2018-07-13 $25.21 $25.21 $25.21 $25.21 $25.21 0
2018-07-12 $25.21 $25.21 $25.21 $25.21 $25.21 500
2018-07-11 $25.29 $25.29 $25.29 $25.29 $25.28 1
2018-07-10 $25.29 $25.29 $25.29 $25.29 $25.28 50
2018-07-09 $25.37 $25.46 $25.29 $25.29 $25.28 542
2018-07-06 $24.73 $24.73 $24.73 $24.73 $24.73 75
2018-07-05 $24.78 $24.78 $24.64 $24.73 $24.73 2,055
2018-07-03 $24.70 $24.70 $24.70 $24.70 $24.69 0
2018-07-02 $24.70 $24.70 $24.70 $24.70 $24.69 100
2018-06-29 $24.60 $24.60 $24.60 $24.60 $24.59 137
2018-06-28 $24.70 $24.70 $24.60 $24.60 $24.59 529
2018-06-27 $25.02 $25.02 $25.02 $25.02 $25.01 175
2018-06-26 $25.28 $25.28 $25.28 $25.28 $25.27 14
2018-06-25 $25.17 $25.28 $25.17 $25.28 $25.27 780
2018-06-22 $25.45 $25.45 $25.45 $25.45 $25.44 57
2018-06-21 $25.47 $25.47 $25.45 $25.45 $25.44 330
2018-06-20 $25.36 $25.36 $25.36 $25.36 $25.35 244
2018-06-19 $25.42 $25.42 $25.42 $25.42 $25.41 293
2018-06-18 $25.81 $25.82 $25.80 $25.82 $25.81 1,839
2018-06-15 $25.74 $25.74 $25.74 $25.74 $25.73 0
2018-06-14 $25.74 $25.74 $25.74 $25.74 $25.73 200
2018-06-13 $25.84 $25.84 $25.84 $25.84 $25.84 211
2018-06-12 $25.83 $25.85 $25.83 $25.85 $25.84 679
2018-06-11 $25.42 $25.42 $25.42 $25.42 $25.41 137
2018-06-08 $25.06 $25.06 $25.06 $25.06 $25.05 451
2018-06-07 $25.28 $25.28 $25.28 $25.28 $25.27 77
2018-06-06 $25.23 $25.28 $25.10 $25.28 $25.27 1,500
2018-06-05 $24.84 $24.84 $24.84 $24.84 $24.83 12
2018-06-04 $24.84 $24.84 $24.84 $24.84 $24.83 149
2018-06-01 $24.84 $24.84 $24.84 $24.84 $24.83 0
2018-05-31 $24.84 $24.84 $24.84 $24.84 $24.83 10
2018-05-30 $24.84 $24.84 $24.84 $24.84 $24.83 700
2018-05-29 $24.51 $24.51 $24.51 $24.51 $24.50 525
2018-05-25 $24.12 $24.12 $24.12 $24.12 $24.11 100
2018-05-24 $24.12 $24.12 $24.12 $24.12 $24.11 1,003
2018-05-23 $24.39 $24.39 $24.39 $24.39 $24.38 101
2018-05-22 $24.66 $24.66 $24.66 $24.66 $24.65 50
2018-05-21 $24.66 $24.66 $24.66 $24.66 $24.65 99
2018-05-18 $24.63 $24.66 $24.63 $24.66 $24.65 453
2018-05-17 $24.72 $24.72 $24.60 $24.60 $24.59 1,400
2018-05-16 $24.45 $24.61 $24.45 $24.53 $24.53 942
2018-05-15 $24.47 $24.47 $24.41 $24.41 $24.40 800
2018-05-14 $24.44 $24.44 $24.44 $24.44 $24.44 1,034
2018-05-11 $24.15 $24.31 $24.15 $24.31 $24.30 2,966
2018-05-10 $23.79 $23.79 $23.79 $23.79 $23.78 0
2018-05-09 $23.79 $23.79 $23.79 $23.79 $23.78 0
2018-05-08 $23.82 $23.84 $23.79 $23.79 $23.78 300
2018-05-07 $23.45 $23.45 $23.45 $23.45 $23.44 5
2018-05-04 $23.45 $23.45 $23.45 $23.45 $23.44 0
2018-05-03 $23.43 $23.45 $23.42 $23.45 $23.44 1,997
2018-05-02 $23.66 $23.66 $23.66 $23.66 $23.65 101
2018-05-01 $24.23 $24.23 $23.95 $23.95 $23.95 500
2018-04-30 $23.87 $23.87 $23.87 $23.87 $23.86 0
2018-04-27 $23.87 $23.87 $23.87 $23.87 $23.86 0
2018-04-26 $23.75 $23.87 $23.75 $23.87 $23.86 1,100
2018-04-25 $23.53 $23.53 $23.53 $23.53 $23.52 463
2018-04-24 $24.27 $24.27 $24.00 $24.00 $23.99 1,079
2018-04-23 $24.00 $24.00 $24.00 $24.00 $23.99 561
2018-04-20 $24.07 $24.07 $24.07 $24.07 $24.06 668
2018-04-19 $24.07 $24.07 $24.07 $24.07 $24.06 101
2018-04-18 $24.82 $24.82 $24.82 $24.82 $24.81 1
2018-04-17 $24.82 $24.82 $24.82 $24.82 $24.81 1
2018-04-16 $24.82 $24.82 $24.82 $24.82 $24.81 10
2018-04-13 $24.82 $24.82 $24.82 $24.82 $24.81 55
2018-04-12 $24.82 $24.82 $24.82 $24.82 $24.81 0
2018-04-11 $24.82 $24.82 $24.82 $24.82 $24.81 20
2018-04-10 $24.49 $24.82 $24.49 $24.82 $24.81 733
2018-04-09 $24.79 $24.80 $24.68 $24.68 $24.67 680
2018-04-06 $24.55 $24.55 $24.55 $24.55 $24.55 8
2018-04-05 $24.55 $24.55 $24.55 $24.55 $24.55 200
2018-04-04 $24.09 $24.09 $24.09 $24.09 $24.08 0
2018-04-03 $24.09 $24.09 $24.09 $24.09 $24.08 300
2018-04-02 $24.04 $24.04 $24.04 $24.04 $24.03 2
2018-03-29 $24.04 $24.04 $24.04 $24.04 $24.03 0
2018-03-28 $24.06 $24.06 $24.04 $24.04 $24.03 1,140
2018-03-27 $24.36 $24.36 $24.36 $24.36 $24.35 1
2018-03-26 $24.36 $24.36 $24.36 $24.36 $24.35 400
2018-03-23 $24.00 $24.03 $24.00 $24.03 $24.02 645
2018-03-22 $24.87 $24.87 $24.87 $24.87 $24.86 0
2018-03-21 $24.87 $24.87 $24.87 $24.87 $24.86 51
2018-03-20 $24.87 $24.87 $24.87 $24.87 $24.86 400
2018-03-19 $24.85 $24.85 $24.85 $24.85 $24.84 21
2018-03-16 $24.85 $24.85 $24.85 $24.85 $24.84 0
2018-03-15 $24.84 $24.85 $24.84 $24.85 $24.84 4,000
2018-03-14 $24.88 $24.88 $24.88 $24.88 $24.87 45
2018-03-13 $24.88 $24.88 $24.88 $24.88 $24.87 100
2018-03-12 $24.96 $24.96 $24.96 $24.96 $24.95 161
2018-03-09 $24.88 $24.96 $24.88 $24.96 $24.95 399
2018-03-08 $24.55 $24.55 $24.55 $24.55 $24.54 90
2018-03-07 $24.55 $24.55 $24.55 $24.55 $24.54 20
2018-03-06 $24.55 $24.55 $24.55 $24.55 $24.54 0
2018-03-05 $24.55 $24.55 $24.55 $24.55 $24.54 21
2018-03-02 $24.55 $24.55 $24.55 $24.55 $24.54 10
2018-03-01 $24.55 $24.55 $24.55 $24.55 $24.54 300
2018-02-28 $24.96 $24.96 $24.96 $24.96 $24.95 442
2018-02-27 $25.24 $25.24 $25.13 $25.13 $25.12 730
2018-02-26 $25.00 $25.00 $25.00 $25.00 $24.99 50
2018-02-23 $25.00 $25.00 $25.00 $25.00 $24.99 221
2018-02-22 $24.93 $24.93 $24.87 $24.87 $24.86 576
2018-02-21 $24.91 $25.13 $24.88 $25.13 $25.12 2,579
2018-02-20 $25.27 $25.27 $25.02 $25.02 $25.02 2,268
2018-02-16 $25.50 $25.60 $25.49 $25.59 $25.58 2,107
2018-02-15 $25.65 $25.65 $25.43 $25.44 $25.43 4,426
2018-02-14 $25.14 $25.14 $25.06 $25.06 $25.05 2,419
2018-02-13 $24.42 $24.42 $24.32 $24.40 $24.39 604
2018-02-12 $23.48 $24.57 $22.73 $24.57 $24.56 5,668
2018-02-09 $23.50 $23.70 $23.42 $23.48 $23.47 8,220
2018-02-08 $23.89 $24.03 $23.57 $23.57 $23.56 1,355
2018-02-07 $24.52 $24.74 $24.14 $24.14 $24.13 5,289
2018-02-06 $23.94 $24.30 $23.94 $24.27 $24.27 1,787
2018-02-05 $24.70 $24.71 $24.45 $24.45 $24.44 2,574
2018-02-02 $25.09 $25.34 $25.08 $25.10 $25.09 3,657
2018-02-01 $25.50 $25.50 $25.50 $25.50 $25.49 1,151
2018-01-31 $26.01 $26.01 $25.62 $25.70 $25.69 884
2018-01-30 $26.05 $26.10 $26.01 $26.10 $26.09 1,393
2018-01-29 $26.46 $26.49 $26.43 $26.43 $26.42 1,377
2018-01-26 $26.49 $26.63 $26.36 $26.55 $26.54 6,632
2018-01-25 $26.31 $26.31 $26.31 $26.31 $26.30 270
2018-01-24 $26.25 $26.30 $26.16 $26.23 $26.22 2,371
2018-01-23 $26.26 $26.29 $26.23 $26.29 $26.28 879
2018-01-22 $25.88 $25.97 $25.83 $25.96 $25.95 6,185
2018-01-19 $25.62 $25.62 $25.62 $25.62 $25.61 61
2018-01-18 $26.00 $26.00 $25.62 $25.62 $25.61 9,424
2018-01-17 $26.30 $26.30 $26.30 $26.30 $26.29 145
2018-01-16 $26.68 $26.68 $26.30 $26.30 $26.29 3,005
2018-01-12 $26.34 $26.48 $26.34 $26.44 $26.43 691
2018-01-11 $26.05 $26.10 $26.03 $26.03 $26.02 1,587
2018-01-10 $25.59 $25.59 $25.53 $25.53 $25.52 332
2018-01-09 $25.57 $25.57 $25.57 $25.57 $25.56 3
2018-01-08 $25.57 $25.57 $25.57 $25.57 $25.56 346
2018-01-05 $25.61 $25.61 $25.21 $25.25 $25.24 1,530
2018-01-04 $25.03 $25.12 $25.03 $25.12 $25.11 352
2018-01-03 $25.01 $25.11 $25.01 $25.11 $25.10 1,071
2018-01-02 $24.47 $24.47 $24.47 $24.47 $24.46 181
2017-12-29 $24.30 $24.30 $24.30 $24.30 $24.30 10
2017-12-28 $24.36 $24.36 $24.19 $24.30 $24.30 1,212
2017-12-27 $24.08 $24.24 $24.08 $24.24 $24.24 2,609
2017-12-26 $23.81 $23.81 $23.81 $23.81 $23.80 217
2017-12-22 $23.52 $23.52 $23.52 $23.52 $23.51 0
2017-12-21 $23.52 $23.52 $23.52 $23.52 $23.51 29
2017-12-20 $23.73 $23.73 $23.52 $23.52 $23.51 353
2017-12-19 $23.54 $23.54 $23.54 $23.54 $23.54 16
2017-12-18 $23.54 $23.54 $23.54 $23.54 $23.54 10
2017-12-15 $23.91 $23.93 $23.80 $23.91 $23.54 3,469
2017-12-14 $23.99 $23.99 $23.81 $23.81 $23.44 986
2017-12-13 $23.57 $23.57 $23.57 $23.57 $23.20 599
2017-12-12 $23.55 $23.55 $23.51 $23.51 $23.14 1,526
2017-12-11 $23.55 $23.55 $23.55 $23.55 $23.18 1,059
2017-12-08 $22.87 $22.87 $22.87 $22.87 $22.52 4
2017-12-07 $22.87 $22.87 $22.87 $22.87 $22.52 225
2017-12-06 $23.00 $23.00 $22.66 $22.66 $22.31 2,023
2017-12-05 $23.29 $23.29 $23.29 $23.29 $22.93 0
2017-12-04 $23.29 $23.29 $23.29 $23.29 $22.93 32
2017-12-01 $23.29 $23.29 $23.29 $23.29 $22.93 20
2017-11-30 $23.29 $23.29 $23.29 $23.29 $22.93 10
2017-11-29 $23.48 $23.48 $23.29 $23.29 $22.93 595
2017-11-28 $23.56 $23.56 $23.52 $23.52 $23.15 300
2017-11-27 $23.60 $23.60 $23.57 $23.57 $23.20 511
2017-11-24 $23.48 $23.48 $23.48 $23.48 $23.11 500
2017-11-22 $23.45 $23.48 $23.45 $23.47 $23.10 397
2017-11-21 $23.48 $23.49 $23.47 $23.47 $23.10 765
2017-11-20 $23.19 $23.19 $23.19 $23.19 $22.83 100
2017-11-17 $23.21 $23.44 $23.21 $23.44 $23.07 300
2017-11-16 $23.21 $23.21 $23.21 $23.21 $22.85 205
2017-11-15 $22.78 $22.84 $22.78 $22.84 $22.48 1,201
2017-11-14 $23.03 $23.03 $22.73 $22.78 $22.42 995
2017-11-13 $22.80 $22.80 $22.80 $22.80 $22.44 3
2017-11-10 $22.97 $23.03 $22.80 $22.80 $22.44 2,211
2017-11-09 $22.88 $22.88 $22.88 $22.88 $22.53 200
2017-11-08 $23.23 $23.23 $23.14 $23.14 $22.78 4,640
2017-11-07 $23.15 $23.15 $23.06 $23.08 $22.72 5,500
2017-11-06 $23.18 $23.18 $23.18 $23.18 $22.82 2
2017-11-03 $23.27 $23.27 $23.18 $23.18 $22.82 204
2017-11-02 $22.96 $23.42 $22.96 $23.42 $23.05 1,512
2017-11-01 $23.05 $23.48 $23.05 $23.48 $23.11 601
2017-10-31 $23.16 $23.16 $23.16 $23.16 $22.80 0
2017-10-30 $23.16 $23.16 $23.16 $23.16 $22.80 52
2017-10-27 $23.62 $23.62 $23.03 $23.16 $22.80 2,786
2017-10-26 $22.87 $23.08 $22.87 $23.06 $22.70 3,975
2017-10-25 $23.33 $23.33 $23.33 $23.33 $22.97 8
2017-10-24 $23.33 $23.33 $23.33 $23.33 $22.97 404
2017-10-23 $23.68 $23.68 $23.68 $23.68 $23.31 145
2017-10-20 $23.93 $23.93 $23.13 $23.33 $22.97 3,421
2017-10-19 $23.46 $23.46 $23.46 $23.46 $23.09 157
2017-10-18 $23.70 $23.70 $23.70 $23.70 $23.33 31
2017-10-17 $24.00 $24.00 $23.70 $23.70 $23.33 4,123
2017-10-16 $23.50 $23.50 $23.50 $23.50 $23.13 100
2017-10-13 $23.17 $23.17 $23.17 $23.17 $22.81 650
2017-10-12 $22.92 $22.93 $22.92 $22.93 $22.57 3,013
2017-10-11 $22.80 $22.80 $22.80 $22.80 $22.44 0
2017-10-10 $22.80 $22.80 $22.80 $22.80 $22.44 250
2017-10-09 $22.63 $22.63 $22.63 $22.63 $22.28 0
2017-10-06 $22.63 $22.63 $22.63 $22.63 $22.28 0
2017-10-05 $22.63 $22.63 $22.63 $22.63 $22.28 2,436
2017-10-04 $22.93 $22.93 $22.93 $22.93 $22.57 1,278
2017-10-03 $22.60 $22.60 $22.60 $22.60 $22.25 600
2017-10-02 $22.55 $22.55 $22.55 $22.55 $22.20 323
2017-09-29 $22.10 $22.10 $22.10 $22.10 $21.76 50
2017-09-28 $22.10 $22.10 $22.10 $22.10 $21.76 985
2017-09-27 $22.04 $22.06 $22.04 $22.06 $21.72 309
2017-09-26 $22.50 $22.50 $22.50 $22.50 $22.14 0
2017-09-25 $22.50 $22.50 $22.50 $22.50 $22.14 875
2017-09-22 $22.39 $22.39 $22.39 $22.39 $22.04 0
2017-09-21 $22.39 $22.39 $22.39 $22.39 $22.04 0
2017-09-20 $22.50 $22.50 $22.39 $22.39 $22.04 701
2017-09-19 $22.39 $22.39 $22.39 $22.39 $22.04 160
2017-09-18 $22.57 $22.57 $22.57 $22.57 $22.21 442
2017-09-15 $22.44 $22.44 $22.44 $22.44 $22.09 0
2017-09-14 $22.27 $22.44 $22.27 $22.44 $22.09 619
2017-09-13 $21.84 $21.84 $21.84 $21.84 $21.50 0
2017-09-12 $21.84 $21.84 $21.84 $21.84 $21.50 0
2017-09-11 $21.84 $21.84 $21.84 $21.84 $21.50 76
2017-09-08 $22.05 $22.14 $21.84 $21.84 $21.50 2,677
2017-09-07 $22.08 $22.16 $22.08 $22.16 $21.81 1,140
2017-09-06 $21.50 $21.50 $21.50 $21.50 $21.16 13
2017-09-05 $21.90 $21.95 $21.50 $21.50 $21.16 2,710
2017-09-01 $21.82 $22.06 $21.82 $22.06 $21.72 495
2017-08-31 $21.82 $21.82 $21.82 $21.82 $21.48 101
2017-08-30 $21.50 $21.50 $21.50 $21.50 $21.16 0
2017-08-29 $21.50 $21.50 $21.50 $21.50 $21.16 1,001
2017-08-28 $21.66 $21.84 $21.66 $21.84 $21.50 436
2017-08-25 $21.64 $21.64 $21.64 $21.64 $21.30 0
2017-08-24 $21.25 $21.71 $21.25 $21.64 $21.30 4,073
2017-08-23 $21.25 $21.25 $21.25 $21.25 $20.92 500
2017-08-22 $21.08 $21.08 $21.08 $21.08 $20.75 370
2017-08-21 $20.94 $20.94 $20.94 $20.94 $20.61 0
2017-08-18 $21.12 $21.12 $20.78 $20.94 $20.61 3,300
2017-08-17 $21.24 $21.36 $21.24 $21.36 $21.02 270
2017-08-16 $21.19 $21.19 $21.19 $21.19 $20.86 10
2017-08-15 $21.14 $21.19 $21.14 $21.19 $20.86 259
2017-08-14 $20.91 $21.14 $20.91 $21.14 $20.81 773
2017-08-11 $20.67 $20.75 $20.60 $20.74 $20.42 4,336
2017-08-10 $21.10 $21.19 $21.00 $21.00 $20.67 3,220
2017-08-09 $21.11 $21.25 $21.11 $21.25 $20.92 2,231
2017-08-08 $21.55 $21.55 $21.50 $21.50 $21.16 364
2017-08-07 $21.71 $21.82 $21.62 $21.62 $21.28 1,007
2017-08-04 $21.69 $22.02 $21.69 $21.79 $21.45 992
2017-08-03 $22.49 $22.49 $21.88 $21.88 $21.54 4,400
2017-08-02 $22.98 $22.98 $22.98 $22.98 $22.62 8
2017-08-01 $23.04 $23.04 $22.98 $22.98 $22.62 1,100
2017-07-31 $23.10 $23.10 $23.10 $23.10 $22.74 200
2017-07-28 $23.05 $23.05 $23.05 $23.05 $22.69 4,330
2017-07-27 $23.15 $23.15 $23.15 $23.15 $22.79 222
2017-07-26 $23.10 $23.11 $23.10 $23.11 $22.75 221
2017-07-25 $22.98 $22.98 $22.98 $22.98 $22.63 272
2017-07-24 $23.10 $23.10 $23.10 $23.10 $22.74 640
2017-07-21 $22.88 $22.88 $22.88 $22.88 $22.52 314
2017-07-20 $23.14 $23.14 $23.14 $23.14 $22.78 0
2017-07-19 $23.00 $23.14 $23.00 $23.14 $22.78 1,422
2017-07-18 $22.87 $22.87 $22.87 $22.87 $22.51 100
2017-07-17 $23.10 $23.10 $22.87 $22.87 $22.51 24,843
2017-07-14 $23.10 $23.10 $23.10 $23.10 $22.74 0
2017-07-13 $23.10 $23.10 $23.10 $23.10 $22.74 140
2017-07-12 $22.63 $22.88 $22.63 $22.88 $22.52 568
2017-07-11 $22.55 $22.55 $22.47 $22.51 $22.16 1,026
2017-07-10 $22.60 $22.60 $22.60 $22.60 $22.25 0
2017-07-07 $22.60 $22.60 $22.60 $22.60 $22.25 0
2017-07-06 $22.60 $22.60 $22.60 $22.60 $22.25 300
2017-07-05 $22.55 $22.76 $22.55 $22.76 $22.41 813
2017-07-03 $22.69 $22.69 $22.69 $22.69 $22.34 200
2017-06-30 $22.53 $22.53 $22.53 $22.53 $22.18 0
2017-06-29 $22.85 $22.85 $22.53 $22.53 $22.18 901
2017-06-28 $22.75 $22.75 $22.75 $22.75 $22.39 0
2017-06-27 $22.75 $22.75 $22.75 $22.75 $22.39 0
2017-06-26 $22.75 $22.75 $22.75 $22.75 $22.39 1
2017-06-23 $22.75 $22.75 $22.75 $22.75 $22.39 907
2017-06-22 $22.70 $22.70 $22.70 $22.70 $22.34 381
2017-06-21 $22.50 $22.50 $22.50 $22.50 $22.15 2,315
2017-06-20 $22.32 $22.50 $22.32 $22.50 $22.15 350
2017-06-19 $22.25 $22.41 $22.25 $22.41 $22.06 635
2017-06-16 $22.13 $22.18 $22.13 $22.18 $21.83 570
2017-06-15 $22.20 $22.24 $22.16 $22.18 $21.83 11,345
2017-06-14 $22.39 $22.41 $22.39 $22.41 $22.06 800
2017-06-13 $22.24 $22.24 $22.24 $22.24 $21.89 151
2017-06-12 $22.53 $22.53 $22.53 $22.53 $22.18 1
2017-06-09 $22.53 $22.53 $22.53 $22.53 $22.18 1
2017-06-08 $22.46 $22.53 $22.46 $22.53 $22.18 435
2017-06-07 $22.41 $22.41 $22.41 $22.41 $22.06 1
2017-06-06 $22.41 $22.41 $22.41 $22.41 $22.06 4
2017-06-05 $22.32 $22.41 $22.32 $22.41 $22.06 881
2017-06-02 $22.32 $22.32 $22.32 $22.32 $21.97 0
2017-06-01 $22.30 $22.37 $22.30 $22.32 $21.97 521
2017-05-31 $21.96 $21.96 $21.96 $21.96 $21.62 20
2017-05-30 $21.96 $21.96 $21.96 $21.96 $21.62 462
2017-05-26 $22.20 $22.20 $22.20 $22.20 $21.85 40
2017-05-25 $22.20 $22.20 $22.20 $22.20 $21.85 351
2017-05-24 $22.22 $22.22 $22.22 $22.22 $21.87 400
2017-05-23 $22.37 $22.37 $22.37 $22.37 $22.02 270
2017-05-22 $22.52 $22.52 $22.45 $22.45 $22.10 910
2017-05-19 $22.66 $22.66 $22.66 $22.66 $22.31 130
2017-05-18 $22.66 $22.66 $22.66 $22.66 $22.31 969
2017-05-17 $23.51 $23.51 $22.69 $22.69 $22.34 1,232
2017-05-16 $23.04 $23.04 $23.04 $23.04 $22.68 310
2017-05-15 $23.23 $23.23 $23.23 $23.23 $22.87 360
2017-05-12 $22.92 $23.09 $22.92 $23.09 $22.73 920
2017-05-11 $22.78 $22.78 $22.78 $22.78 $22.43 13
2017-05-10 $22.78 $22.78 $22.78 $22.78 $22.43 0
2017-05-09 $22.60 $22.78 $22.60 $22.78 $22.43 1,158
2017-05-08 $22.47 $22.60 $22.47 $22.59 $22.24 319
2017-05-05 $22.49 $22.55 $22.49 $22.52 $22.17 1,456
2017-05-04 $22.46 $22.46 $22.46 $22.46 $22.11 4
2017-05-03 $22.46 $22.46 $22.46 $22.46 $22.11 235
2017-05-02 $22.72 $22.72 $22.72 $22.72 $22.36 101
2017-05-01 $22.70 $22.72 $22.69 $22.72 $22.36 1,038
2017-04-28 $22.63 $22.67 $22.63 $22.67 $22.32 1,000
2017-04-27 $22.54 $22.54 $22.54 $22.54 $22.19 0
2017-04-26 $22.54 $22.54 $22.54 $22.54 $22.19 1,966
2017-04-25 $22.37 $22.37 $22.37 $22.37 $22.02 657
2017-04-24 $22.15 $22.15 $22.15 $22.15 $21.80 24
2017-04-21 $22.15 $22.15 $22.15 $22.15 $21.80 178
2017-04-20 $22.26 $22.26 $22.26 $22.26 $21.91 77
2017-04-19 $22.21 $22.26 $22.21 $22.26 $21.91 463
2017-04-18 $22.23 $22.23 $22.23 $22.23 $21.88 1,548
2017-04-17 $22.56 $22.56 $22.56 $22.56 $22.21 347
2017-04-13 $22.27 $22.39 $22.27 $22.35 $22.00 856
2017-04-12 $22.28 $22.28 $22.28 $22.28 $21.94 0
2017-04-11 $22.28 $22.28 $22.28 $22.28 $21.94 1,011
2017-04-10 $22.38 $22.38 $22.38 $22.38 $22.03 266
2017-04-07 $22.38 $22.38 $22.38 $22.38 $22.03 1,680
2017-04-06 $22.51 $22.51 $22.51 $22.51 $22.16 0
2017-04-05 $22.51 $22.51 $22.51 $22.51 $22.16 16
2017-04-04 $22.51 $22.51 $22.51 $22.51 $22.16 100
2017-04-03 $22.53 $22.60 $22.53 $22.60 $22.25 8,801
2017-03-31 $22.55 $22.55 $22.55 $22.55 $22.20 329
2017-03-30 $22.74 $22.74 $22.74 $22.74 $22.39 1
2017-03-29 $22.88 $22.88 $22.74 $22.74 $22.39 830
2017-03-28 $22.63 $22.63 $22.63 $22.63 $22.28 101
2017-03-27 $22.61 $22.63 $22.45 $22.63 $22.28 1,941
2017-03-24 $22.79 $22.79 $22.64 $22.64 $22.29 1,004
2017-03-23 $22.56 $22.56 $22.56 $22.56 $22.21 250
2017-03-22 $22.42 $22.48 $21.17 $22.41 $22.06 9,980
2017-03-21 $22.81 $22.81 $22.81 $22.81 $22.45 0
2017-03-20 $22.81 $22.81 $22.81 $22.81 $22.45 384
2017-03-17 $22.76 $22.82 $22.76 $22.82 $22.46 370
2017-03-16 $22.93 $22.93 $22.93 $22.93 $22.57 131
2017-03-15 $22.81 $22.81 $22.81 $22.81 $22.45 211
2017-03-14 $22.50 $22.50 $22.50 $22.50 $22.15 234
2017-03-13 $22.54 $22.59 $22.51 $22.51 $22.16 1,823
2017-03-10 $22.35 $22.51 $22.35 $22.51 $22.16 710
2017-03-09 $22.43 $22.43 $22.43 $22.43 $22.08 2
2017-03-08 $22.43 $22.43 $22.43 $22.43 $22.08 201
2017-03-07 $22.33 $22.33 $22.27 $22.27 $21.92 569
2017-03-06 $22.76 $22.76 $22.76 $22.76 $22.40 38
2017-03-03 $22.76 $22.76 $22.76 $22.76 $22.40 0
2017-03-02 $22.81 $22.81 $22.76 $22.76 $22.40 2,781
2017-03-01 $23.13 $23.13 $22.91 $23.00 $22.64 2,341
2017-02-28 $22.55 $22.82 $22.55 $22.74 $22.38 2,929
2017-02-27 $22.48 $22.70 $22.48 $22.70 $22.34 1,288
2017-02-24 $22.52 $22.53 $22.52 $22.53 $22.18 331
2017-02-23 $22.70 $22.92 $22.70 $22.92 $22.56 2,795
2017-02-22 $22.69 $22.69 $22.62 $22.66 $22.31 2,992
2017-02-21 $22.56 $22.86 $22.42 $22.86 $22.50 4,445
2017-02-17 $22.54 $22.54 $22.54 $22.54 $22.19 0
2017-02-16 $22.43 $22.54 $22.43 $22.54 $22.19 452
2017-02-15 $22.22 $22.48 $22.16 $22.48 $22.13 1,128
2017-02-14 $22.09 $22.39 $22.00 $22.27 $21.92 14,225
2017-02-13 $22.00 $22.10 $22.00 $22.10 $21.76 1,745
2017-02-10 $21.88 $21.88 $21.88 $21.88 $21.54 54
2017-02-09 $21.80 $22.08 $21.80 $21.88 $21.54 1,309
2017-02-08 $21.93 $21.95 $21.50 $21.95 $21.61 21,486
2017-02-07 $22.04 $22.15 $22.01 $22.01 $21.67 863
2017-02-06 $22.14 $22.14 $22.14 $22.14 $21.79 206
2017-02-03 $21.93 $21.93 $21.93 $21.93 $21.59 1
2017-02-02 $21.93 $21.93 $21.93 $21.93 $21.59 304
2017-02-01 $21.77 $21.77 $21.62 $21.62 $21.29 1,642
2017-01-31 $21.25 $21.30 $21.25 $21.30 $20.97 3,039
2017-01-30 $21.41 $21.41 $21.26 $21.26 $20.93 658
2017-01-27 $21.48 $21.51 $21.48 $21.51 $21.18 504
2017-01-26 $21.67 $21.67 $21.67 $21.67 $21.33 0
2017-01-25 $21.37 $21.68 $21.37 $21.67 $21.33 1,380
2017-01-24 $21.38 $21.38 $21.34 $21.38 $21.05 593
2017-01-23 $21.38 $21.38 $21.38 $21.38 $21.04 275
2017-01-20 $21.48 $21.50 $21.47 $21.47 $21.13 906
2017-01-19 $21.46 $21.51 $21.46 $21.51 $21.17 615
2017-01-18 $21.56 $21.64 $21.56 $21.58 $21.24 700
2017-01-17 $21.78 $21.78 $21.78 $21.78 $21.44 540
2017-01-13 $21.52 $21.52 $21.52 $21.52 $21.19 0
2017-01-12 $21.48 $21.65 $21.48 $21.52 $21.19 1,169
2017-01-11 $21.94 $21.94 $21.52 $21.55 $21.22 2,121
2017-01-10 $21.78 $21.98 $21.78 $21.86 $21.52 1,071
2017-01-09 $21.85 $21.92 $21.85 $21.92 $21.58 458
2017-01-06 $22.00 $22.09 $21.92 $21.98 $21.64 1,784
2017-01-05 $22.20 $22.20 $22.00 $22.07 $21.73 1,142
2017-01-04 $21.72 $22.08 $21.72 $21.86 $21.52 2,386
2017-01-03 $21.81 $21.81 $21.47 $21.72 $21.38 6,993
2016-12-30 $21.48 $21.50 $21.46 $21.47 $21.13 1,349
2016-12-29 $21.31 $21.35 $21.31 $21.35 $21.02 21,145
2016-12-28 $21.50 $21.50 $21.31 $21.31 $20.97 728
2016-12-27 $21.49 $21.49 $21.20 $21.43 $21.10 3,220
2016-12-23 $21.22 $21.22 $21.22 $21.22 $20.89 325
2016-12-22 $21.22 $21.33 $21.22 $21.33 $21.00 562
2016-12-21 $21.22 $21.36 $21.22 $21.35 $21.02 2,088
2016-12-20 $21.57 $21.57 $21.25 $21.25 $20.92 1,035
2016-12-19 $21.55 $21.56 $21.41 $21.56 $21.22 820
2016-12-16 $21.67 $21.69 $21.66 $21.68 $21.24 2,899
2016-12-15 $21.58 $21.86 $21.58 $21.86 $21.42 4,734
2016-12-14 $23.55 $23.55 $21.71 $21.71 $21.28 2,435
2016-12-13 $21.98 $22.19 $21.98 $22.00 $21.56 4,602
2016-12-12 $22.10 $22.10 $21.72 $21.72 $21.28 5,013
2016-12-09 $21.68 $21.96 $21.66 $21.71 $21.27 6,870
2016-12-08 $21.60 $21.70 $21.59 $21.63 $21.20 1,723
2016-12-07 $21.78 $21.78 $21.62 $21.62 $21.19 2,749
2016-12-06 $21.77 $21.80 $21.64 $21.80 $21.36 5,095
2016-12-05 $21.81 $21.81 $21.81 $21.81 $21.37 12
2016-12-02 $21.80 $21.81 $21.80 $21.81 $21.37 727
2016-12-01 $22.08 $22.13 $21.84 $21.90 $21.46 4,706
2016-11-30 $22.00 $22.26 $22.00 $22.26 $21.81 775
2016-11-29 $21.98 $22.13 $21.98 $22.13 $21.69 693
2016-11-28 $21.80 $22.80 $21.80 $22.16 $21.72 2,890
2016-11-25 $26.56 $26.56 $21.80 $21.80 $21.36 450
2016-11-23 $21.69 $23.21 $21.53 $22.13 $21.69 6,756
2016-11-22 $21.97 $22.04 $21.84 $21.91 $21.47 3,558
2016-11-21 $21.95 $22.15 $21.93 $21.98 $21.54 2,940
2016-11-18 $22.13 $22.13 $22.13 $22.13 $21.69 59
2016-11-17 $21.89 $22.29 $21.89 $22.13 $21.69 3,070
2016-11-16 $22.25 $22.25 $21.99 $21.99 $21.55 780
2016-11-15 $22.30 $22.65 $22.30 $22.65 $22.20 2,566
2016-11-14 $22.05 $22.15 $22.05 $22.15 $21.71 300
2016-11-11 $22.50 $22.50 $22.06 $22.30 $21.85 4,305
2016-11-10 $23.04 $23.04 $22.60 $22.78 $22.32 3,698
2016-11-09 $24.03 $24.03 $22.60 $22.71 $22.25 7,982
2016-11-08 $22.36 $22.83 $21.80 $22.82 $22.36 6,066
2016-11-07 $21.88 $22.17 $21.88 $22.17 $21.72 1,020
2016-11-04 $21.78 $21.95 $21.78 $21.88 $21.44 3,746
2016-11-03 $22.66 $22.66 $21.96 $22.06 $21.62 5,932
2016-11-02 $23.14 $23.14 $22.54 $22.65 $22.20 1,604
2016-11-01 $22.75 $22.98 $22.75 $22.96 $22.50 13,214
2016-10-31 $22.99 $22.99 $22.77 $22.81 $22.36 1,236
2016-10-28 $23.25 $23.25 $23.03 $23.08 $22.62 8,757
2016-10-27 $23.35 $23.37 $23.27 $23.32 $22.85 23,269
2016-10-26 $23.55 $23.55 $23.55 $23.55 $23.08 102
2016-10-25 $23.55 $23.55 $23.55 $23.55 $23.08 0
2016-10-24 $23.35 $23.55 $23.35 $23.55 $23.08 610
2016-10-21 $23.35 $23.35 $23.35 $23.35 $22.88 100
2016-10-20 $23.55 $23.56 $23.45 $23.56 $23.09 787
2016-10-19 $23.34 $23.42 $23.34 $23.42 $22.95 294
2016-10-18 $23.34 $23.34 $23.34 $23.34 $22.87 100
2016-10-17 $23.30 $23.30 $23.30 $23.30 $22.83 28
2016-10-14 $23.30 $23.30 $23.30 $23.30 $22.83 200
2016-10-13 $23.52 $23.52 $23.38 $23.52 $23.05 1,438
2016-10-12 $23.49 $23.58 $23.47 $23.50 $23.03 791
2016-10-11 $23.61 $23.61 $23.57 $23.61 $23.14 800
2016-10-10 $24.00 $24.00 $24.00 $24.00 $23.52 81
2016-10-07 $24.00 $24.00 $24.00 $24.00 $23.52 1,485
2016-10-06 $24.27 $24.27 $24.27 $24.27 $23.78 25
2016-10-05 $24.27 $24.27 $24.27 $24.27 $23.78 50
2016-10-04 $24.27 $24.27 $24.27 $24.27 $23.78 700
2016-10-03 $24.50 $24.50 $24.34 $24.41 $23.92 1,638
2016-09-30 $24.45 $24.45 $24.45 $24.45 $23.96 86
2016-09-29 $24.45 $24.45 $24.45 $24.45 $23.96 593
2016-09-28 $24.86 $24.86 $24.86 $24.86 $24.36 1
2016-09-27 $24.86 $24.86 $24.86 $24.86 $24.36 0
2016-09-26 $24.88 $24.95 $24.86 $24.86 $24.36 2,448
2016-09-23 $25.29 $25.29 $25.29 $25.29 $24.78 208
2016-09-22 $25.28 $25.28 $25.28 $25.28 $24.77 150
2016-09-21 $24.64 $24.64 $24.64 $24.64 $24.15 2
2016-09-20 $24.64 $24.64 $24.64 $24.64 $24.15 67
2016-09-19 $24.64 $24.64 $24.64 $24.64 $24.15 267
2016-09-16 $24.52 $24.52 $24.52 $24.52 $24.03 0
2016-09-15 $24.52 $24.52 $24.52 $24.52 $24.03 51
2016-09-14 $24.33 $24.52 $24.33 $24.52 $24.03 1,011
2016-09-13 $24.31 $24.31 $24.31 $24.31 $23.82 89
2016-09-12 $24.31 $24.31 $24.31 $24.31 $23.82 0
2016-09-09 $24.39 $24.39 $24.31 $24.31 $23.82 528
2016-09-08 $24.86 $24.86 $24.86 $24.86 $24.36 0
2016-09-07 $24.86 $24.86 $24.86 $24.86 $24.36 20
2016-09-06 $24.86 $24.86 $24.85 $24.86 $24.36 924
2016-09-02 $24.40 $24.40 $24.40 $24.40 $23.91 25
2016-09-01 $24.36 $24.40 $24.36 $24.40 $23.91 430
2016-08-31 $24.54 $24.54 $24.54 $24.54 $24.05 0
2016-08-30 $24.54 $24.54 $24.54 $24.54 $24.05 61
2016-08-29 $24.54 $24.54 $24.54 $24.54 $24.05 247
2016-08-26 $24.85 $24.85 $24.78 $24.78 $24.28 520
2016-08-25 $24.62 $24.63 $24.62 $24.63 $24.14 1,089
2016-08-24 $25.45 $25.45 $25.45 $25.45 $24.94 646
2016-08-23 $25.40 $25.40 $25.30 $25.30 $24.79 655
2016-08-22 $25.36 $25.36 $25.36 $25.36 $24.85 10
2016-08-19 $25.36 $25.36 $25.36 $25.36 $24.85 100
2016-08-18 $25.73 $25.73 $25.73 $25.73 $25.21 0
2016-08-17 $25.73 $25.73 $25.73 $25.73 $25.21 81
2016-08-16 $25.73 $25.73 $25.73 $25.73 $25.21 110
2016-08-15 $25.46 $25.75 $25.46 $25.73 $25.21 1,280
2016-08-12 $25.56 $25.56 $25.56 $25.56 $25.05 50
2016-08-11 $25.50 $25.56 $25.50 $25.56 $25.05 253
2016-08-10 $25.56 $25.56 $25.56 $25.56 $25.04 58
2016-08-09 $25.56 $25.56 $25.56 $25.56 $25.04 35
2016-08-08 $25.90 $25.90 $25.56 $25.56 $25.04 1,219
2016-08-05 $25.68 $25.68 $25.68 $25.68 $25.17 50
2016-08-04 $25.65 $25.68 $25.64 $25.68 $25.17 761
2016-08-03 $25.24 $25.64 $25.24 $25.64 $25.13 2,921
2016-08-02 $25.32 $25.44 $25.32 $25.44 $24.93 1,757
2016-08-01 $25.43 $25.43 $25.38 $25.38 $24.87 841
2016-07-29 $25.35 $25.53 $25.35 $25.44 $24.93 1,100
2016-07-28 $25.44 $25.44 $25.41 $25.41 $24.90 2,041
2016-07-27 $25.28 $25.42 $25.28 $25.42 $24.91 1,362
2016-07-26 $25.27 $25.28 $25.27 $25.28 $24.77 444
2016-07-25 $25.34 $25.34 $25.34 $25.34 $24.84 1
2016-07-22 $25.28 $25.34 $25.28 $25.34 $24.84 510
2016-07-21 $25.27 $25.27 $25.27 $25.27 $24.76 8
2016-07-20 $25.30 $25.30 $25.27 $25.27 $24.76 1,043
2016-07-19 $24.90 $24.90 $24.90 $24.90 $24.40 20
2016-07-18 $24.90 $24.90 $24.90 $24.90 $24.40 701
2016-07-15 $25.00 $25.00 $24.86 $24.93 $24.44 845
2016-07-14 $25.00 $25.00 $25.00 $25.00 $24.50 108
2016-07-13 $24.92 $25.00 $24.92 $25.00 $24.50 430
2016-07-12 $25.27 $25.27 $24.94 $24.94 $24.44 775
2016-07-11 $25.28 $25.28 $25.28 $25.28 $24.77 109
2016-07-08 $24.61 $24.74 $24.61 $24.74 $24.24 457
2016-07-07 $24.30 $24.32 $24.30 $24.32 $23.83 500
2016-07-06 $23.90 $24.10 $23.90 $24.05 $23.57 700
2016-07-05 $23.95 $23.95 $23.89 $23.89 $23.41 869
2016-07-01 $24.19 $24.21 $24.19 $24.21 $23.72 256
2016-06-30 $23.85 $23.85 $23.85 $23.85 $23.37 510
2016-06-29 $23.79 $23.79 $23.79 $23.79 $23.31 1,500
2016-06-28 $22.65 $23.22 $22.65 $23.22 $22.75 1,667
2016-06-27 $23.28 $23.28 $22.60 $22.60 $22.15 377
2016-06-24 $23.34 $23.34 $23.30 $23.30 $22.83 620
2016-06-23 $23.77 $23.77 $23.77 $23.77 $23.29 160
2016-06-22 $23.77 $23.77 $23.77 $23.77 $23.29 290
2016-06-21 $23.60 $23.76 $23.59 $23.76 $23.29 1,680
2016-06-20 $23.65 $23.65 $23.64 $23.65 $23.18 660
2016-06-17 $23.53 $23.53 $23.51 $23.53 $23.06 650
2016-06-16 $23.63 $23.63 $23.36 $23.49 $23.02 1,241
2016-06-15 $24.24 $24.24 $23.95 $23.95 $23.47 397
2016-06-14 $23.65 $23.86 $23.65 $23.86 $23.39 696
2016-06-13 $23.97 $24.03 $23.93 $23.93 $23.45 5,535
2016-06-10 $24.53 $24.53 $24.12 $24.12 $23.64 1,107
2016-06-09 $24.62 $24.62 $24.46 $24.51 $24.02 935
2016-06-08 $24.60 $24.60 $24.60 $24.60 $24.11 0
2016-06-07 $24.60 $24.60 $24.60 $24.60 $24.11 290
2016-06-06 $24.41 $24.41 $24.41 $24.41 $23.92 351
2016-06-03 $24.77 $24.77 $24.30 $24.41 $23.92 1,041
2016-06-02 $24.32 $24.32 $24.32 $24.32 $23.84 300
2016-06-01 $24.06 $24.26 $24.06 $24.23 $23.74 1,084
2016-05-31 $24.00 $24.00 $23.97 $23.97 $23.49 1,030
2016-05-27 $24.03 $24.10 $24.03 $24.07 $23.59 713
2016-05-26 $23.79 $23.79 $23.79 $23.79 $23.32 202
2016-05-25 $23.74 $23.74 $23.74 $23.74 $23.26 120
2016-05-24 $23.45 $23.48 $23.42 $23.48 $23.01 1,684
2016-05-23 $23.39 $23.39 $23.39 $23.39 $22.92 71
2016-05-20 $23.39 $23.39 $23.39 $23.39 $22.92 2,250
2016-05-19 $23.04 $23.04 $23.04 $23.04 $22.58 100
2016-05-18 $23.36 $23.38 $23.36 $23.38 $22.91 1,007
2016-05-17 $23.32 $23.32 $23.27 $23.27 $22.81 561
2016-05-16 $22.92 $22.92 $22.92 $22.92 $22.46 115
2016-05-13 $22.95 $22.96 $22.92 $22.92 $22.46 1,397
2016-05-12 $23.01 $23.02 $22.85 $22.96 $22.50 926
2016-05-11 $23.34 $23.34 $23.20 $23.20 $22.74 381
2016-05-10 $23.44 $23.44 $23.44 $23.44 $22.97 195
2016-05-09 $23.36 $23.36 $23.14 $23.14 $22.68 506
2016-05-06 $23.25 $23.25 $22.78 $22.78 $22.32 1,405
2016-05-05 $23.47 $23.47 $23.47 $23.47 $23.00 139
2016-05-04 $23.55 $23.55 $23.47 $23.47 $23.00 297
2016-05-03 $23.75 $23.93 $23.75 $23.93 $23.45 1,000
2016-05-02 $23.85 $23.85 $23.85 $23.85 $23.37 0
2016-04-29 $23.85 $23.85 $23.85 $23.85 $23.37 42
2016-04-28 $24.07 $24.10 $23.78 $23.85 $23.37 4,936
2016-04-27 $24.11 $24.20 $24.08 $24.20 $23.72 1,500
2016-04-26 $24.34 $24.34 $24.34 $24.34 $23.85 0
2016-04-25 $24.64 $24.64 $24.34 $24.34 $23.85 1,687
2016-04-22 $25.08 $25.13 $24.89 $24.89 $24.39 1,158
2016-04-21 $25.02 $25.02 $25.02 $25.02 $24.52 200
2016-04-20 $25.16 $25.16 $24.81 $24.81 $24.31 1,138
2016-04-19 $24.88 $24.88 $24.88 $24.88 $24.38 124
2016-04-18 $24.56 $24.81 $24.56 $24.81 $24.31 389
2016-04-15 $24.62 $24.62 $24.55 $24.55 $24.05 4,295
2016-04-14 $24.58 $24.58 $24.58 $24.58 $24.09 100
2016-04-13 $24.12 $24.58 $24.12 $24.58 $24.09 1,600
2016-04-12 $24.39 $24.39 $24.39 $24.39 $23.90 0
2016-04-11 $24.39 $24.39 $24.39 $24.39 $23.90 0
2016-04-08 $24.39 $24.39 $24.39 $24.39 $23.90 25
2016-04-07 $24.46 $24.59 $24.39 $24.39 $23.90 520
2016-04-06 $23.90 $23.90 $23.90 $23.90 $23.42 134
2016-04-05 $24.05 $24.05 $23.90 $23.90 $23.42 600
2016-04-04 $24.05 $24.05 $24.05 $24.05 $23.57 105
2016-04-01 $24.05 $24.05 $24.05 $24.05 $23.57 0
2016-03-31 $24.02 $24.05 $24.02 $24.05 $23.57 430
2016-03-30 $24.04 $24.08 $24.04 $24.08 $23.60 260
2016-03-29 $23.51 $23.82 $23.51 $23.82 $23.34 1,354
2016-03-28 $23.79 $23.79 $23.51 $23.59 $23.12 585
2016-03-24 $23.42 $23.81 $23.42 $23.81 $23.33 1,350
2016-03-23 $24.06 $24.06 $23.74 $23.74 $23.26 1,431
2016-03-22 $23.82 $25.10 $23.82 $24.01 $23.53 1,101
2016-03-21 $23.55 $23.55 $23.55 $23.55 $23.08 211
2016-03-18 $23.52 $23.52 $23.52 $23.52 $23.04 380
2016-03-17 $23.85 $23.85 $23.48 $23.58 $23.11 3,728
2016-03-16 $23.54 $23.72 $23.54 $23.72 $23.24 520
2016-03-15 $24.20 $24.20 $23.65 $23.65 $23.18 2,176
2016-03-14 $24.43 $24.43 $24.43 $24.43 $23.94 1,639
2016-03-11 $24.08 $24.08 $24.08 $24.08 $23.60 1
2016-03-10 $24.21 $24.23 $23.97 $24.08 $23.60 514
2016-03-09 $23.91 $24.00 $23.91 $23.98 $23.50 715
2016-03-08 $23.95 $23.95 $23.82 $23.86 $23.38 3,052
2016-03-07 $24.09 $24.18 $23.92 $24.11 $23.63 1,546
2016-03-04 $24.10 $24.24 $23.94 $24.10 $23.62 6,537
2016-03-03 $24.32 $24.32 $24.10 $24.10 $23.62 1,809
2016-03-02 $23.93 $24.02 $23.91 $23.91 $23.43 1,999
2016-03-01 $23.79 $23.87 $23.79 $23.87 $23.39 1,520
2016-02-29 $23.73 $23.73 $23.46 $23.55 $23.08 2,544
2016-02-26 $23.94 $23.94 $23.88 $23.88 $23.40 513
2016-02-25 $23.65 $23.65 $23.65 $23.65 $23.18 142
2016-02-24 $23.47 $23.50 $23.31 $23.50 $23.03 1,000
2016-02-23 $23.92 $24.07 $23.66 $23.81 $23.33 2,874
2016-02-22 $24.09 $24.11 $23.91 $23.95 $23.47 9,111
2016-02-19 $23.54 $23.57 $23.54 $23.57 $23.09 957
2016-02-18 $25.40 $25.40 $23.65 $23.74 $23.26 8,195
2016-02-17 $23.75 $23.96 $23.58 $23.85 $23.37 4,977
2016-02-16 $23.44 $23.44 $23.17 $23.38 $22.91 5,311
2016-02-12 $22.87 $23.32 $22.86 $22.86 $22.40 8,522
2016-02-11 $22.92 $23.24 $22.89 $23.24 $22.77 6,391
2016-02-10 $23.60 $23.60 $23.60 $23.60 $23.13 100
2016-02-09 $23.34 $23.34 $23.29 $23.30 $22.83 1,300
2016-02-08 $23.50 $23.50 $23.50 $23.50 $23.03 100
2016-02-05 $24.12 $24.17 $24.08 $24.08 $23.60 1,300
2016-02-04 $24.27 $24.27 $24.19 $24.19 $23.70 503
2016-02-03 $24.20 $24.20 $24.20 $24.20 $23.72 110
2016-02-02 $24.38 $24.38 $24.30 $24.30 $23.81 449
2016-02-01 $24.36 $24.53 $24.36 $24.53 $24.04 350
2016-01-29 $24.26 $24.42 $24.26 $24.42 $23.93 1,400
2016-01-28 $24.68 $24.68 $24.02 $24.17 $23.69 1,550
2016-01-27 $25.11 $25.11 $24.70 $24.85 $24.35 1,000
2016-01-26 $24.85 $24.85 $24.85 $24.85 $24.35 101
2016-01-25 $24.85 $24.94 $24.85 $24.85 $24.35 721
2016-01-22 $24.46 $24.46 $24.46 $24.46 $23.97 0
2016-01-21 $24.47 $24.48 $24.46 $24.46 $23.97 1,354
2016-01-20 $24.14 $24.14 $24.14 $24.14 $23.66 1,000
2016-01-19 $25.22 $25.22 $24.66 $24.78 $24.29 2,431
2016-01-15 $24.75 $24.78 $24.50 $24.50 $24.01 1,638
2016-01-14 $24.89 $25.27 $24.89 $25.24 $24.73 4,790
2016-01-13 $25.33 $25.33 $25.13 $25.13 $24.63 518

VANECK VECTORS GENERIC DRUGS ETF (GNRX) News Headlines

Recent VANECK VECTORS GENERIC DRUGS ETF (GNRX) News
Similar Companies to VANECK VECTORS GENERIC DRUGS ETF (GNRX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.