VanEck Semiconductor UCITS ETF (SMGB.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:21PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 19.49 | 19.83 | 18.21 | 19.85 | 19.85 | 53,929 |
| 02 Feb 2023 | 19.10 | 19.45 | 18.91 | 19.45 | 19.45 | 57,546 |
| 01 Feb 2023 | 18.21 | 18.57 | 18.16 | 18.55 | 18.55 | 50,182 |
| 31 Jan 2023 | 17.76 | 18.15 | 17.65 | 18.11 | 18.11 | 51,884 |
| 30 Jan 2023 | 18.15 | 18.25 | 17.90 | 18.04 | 18.04 | 162,802 |
| 27 Jan 2023 | 18.02 | 18.31 | 17.95 | 18.23 | 18.23 | 18,322 |
| 26 Jan 2023 | 18.20 | 18.36 | 18.10 | 18.14 | 18.14 | 47,883 |
| 25 Jan 2023 | 18.12 | 18.23 | 17.71 | 17.93 | 17.93 | 108,665 |
| 24 Jan 2023 | 18.20 | 18.35 | 18.10 | 18.23 | 18.23 | 108,436 |
| 23 Jan 2023 | 17.46 | 18.12 | 17.40 | 18.05 | 18.05 | 217,024 |
| 20 Jan 2023 | 17.02 | 17.09 | 16.97 | 17.11 | 17.11 | 3,236 |
| 19 Jan 2023 | 17.37 | 17.43 | 16.95 | 16.95 | 16.95 | 97,776 |
| 18 Jan 2023 | 17.64 | 17.69 | 17.48 | 17.47 | 17.47 | 32,924 |
| 17 Jan 2023 | 17.46 | 17.70 | 17.40 | 17.51 | 17.51 | 19,815 |
| 16 Jan 2023 | 17.53 | 17.62 | 17.43 | 17.54 | 17.54 | 12,035 |
| 13 Jan 2023 | 17.48 | 17.55 | 17.18 | 17.46 | 17.46 | 59,786 |
| 12 Jan 2023 | 17.40 | 17.58 | 17.24 | 17.45 | 17.45 | 63,922 |
| 11 Jan 2023 | 17.12 | 17.24 | 17.06 | 17.16 | 17.16 | 75,458 |
| 10 Jan 2023 | 16.89 | 17.04 | 16.84 | 16.92 | 16.92 | 27,458 |
| 09 Jan 2023 | 16.72 | 17.20 | 16.63 | 17.20 | 17.20 | 60,012 |
| 06 Jan 2023 | 16.24 | 16.47 | 16.19 | 16.44 | 16.44 | 73,077 |
| 05 Jan 2023 | 16.29 | 16.40 | 16.19 | 16.34 | 16.34 | 23,650 |
| 04 Jan 2023 | 15.98 | 16.30 | 15.95 | 16.25 | 16.25 | 33,676 |
| 03 Jan 2023 | 16.46 | 16.50 | 15.92 | 15.98 | 15.98 | 238,937 |
| 30 Dec 2022 | 15.95 | 15.95 | 15.86 | 15.87 | 15.87 | 210,153 |
| 29 Dec 2022 | 15.71 | 16.08 | 15.61 | 16.02 | 16.02 | 33,794 |
| 28 Dec 2022 | 16.10 | 16.16 | 15.51 | 15.64 | 15.64 | 8,565 |
| 23 Dec 2022 | 15.98 | 16.08 | 15.94 | 16.07 | 16.07 | 821 |
| 22 Dec 2022 | 16.60 | 16.70 | 15.98 | 15.97 | 15.97 | 9,340 |
| 21 Dec 2022 | 16.20 | 16.65 | 16.20 | 16.64 | 16.64 | 17,229 |
| 20 Dec 2022 | 16.25 | 16.33 | 16.05 | 16.20 | 16.20 | 18,626 |
| 19 Dec 2022 | 16.61 | 16.61 | 16.26 | 16.32 | 16.32 | 46,325 |
| 16 Dec 2022 | 16.41 | 16.61 | 16.37 | 16.42 | 16.42 | 16,202 |
| 15 Dec 2022 | 16.82 | 16.96 | 16.51 | 16.63 | 16.63 | 31,454 |
| 14 Dec 2022 | 17.31 | 17.41 | 17.24 | 17.29 | 17.29 | 30,936 |
| 13 Dec 2022 | 17.13 | 17.88 | 17.13 | 17.43 | 17.43 | 59,798 |
| 12 Dec 2022 | 16.81 | 16.90 | 16.67 | 16.83 | 16.83 | 14,877 |
| 09 Dec 2022 | 17.13 | 17.22 | 16.87 | 17.03 | 17.03 | 17,666 |
| 08 Dec 2022 | 16.67 | 16.96 | 16.61 | 16.93 | 16.93 | 79,395 |
| 07 Dec 2022 | 16.72 | 16.79 | 16.35 | 16.60 | 16.60 | 19,082 |
| 06 Dec 2022 | 17.35 | 17.35 | 16.67 | 16.74 | 16.74 | 12,768 |
| 05 Dec 2022 | 17.08 | 17.23 | 17.05 | 17.18 | 17.18 | 7,552 |
| 02 Dec 2022 | 16.97 | 17.35 | 16.97 | 17.06 | 17.06 | 6,117 |
| 01 Dec 2022 | 17.73 | 17.73 | 17.17 | 17.31 | 17.31 | 130,587 |
| 30 Nov 2022 | 16.96 | 17.10 | 16.82 | 16.98 | 16.98 | 29,701 |
| 29 Nov 2022 | 17.00 | 17.08 | 16.77 | 16.80 | 16.80 | 52,411 |
| 28 Nov 2022 | 17.12 | 17.14 | 16.97 | 17.05 | 17.05 | 15,393 |
| 25 Nov 2022 | 17.43 | 17.47 | 17.25 | 17.28 | 17.28 | 2,987 |
| 24 Nov 2022 | 17.45 | 17.56 | 17.44 | 17.49 | 17.49 | 14,896 |
| 23 Nov 2022 | 17.46 | 17.62 | 17.36 | 17.48 | 17.48 | 53,969 |
| 22 Nov 2022 | 17.07 | 17.30 | 16.99 | 17.30 | 17.30 | 17,662 |
| 21 Nov 2022 | 17.36 | 17.36 | 17.09 | 17.14 | 17.14 | 31,771 |
| 18 Nov 2022 | 17.23 | 17.51 | 17.13 | 17.19 | 17.19 | 35,922 |
| 17 Nov 2022 | 17.23 | 17.34 | 16.92 | 17.30 | 17.30 | 143,477 |
| 16 Nov 2022 | 17.82 | 17.91 | 17.14 | 17.26 | 17.26 | 63,490 |
| 15 Nov 2022 | 17.65 | 17.98 | 17.63 | 17.84 | 17.84 | 92,409 |
| 14 Nov 2022 | 17.40 | 17.72 | 17.32 | 17.61 | 17.61 | 115,210 |
| 11 Nov 2022 | 17.19 | 17.45 | 16.97 | 17.19 | 17.19 | 107,913 |
| 10 Nov 2022 | 15.94 | 16.74 | 15.85 | 16.74 | 16.74 | 49,085 |
| 09 Nov 2022 | 16.22 | 16.36 | 16.00 | 16.10 | 16.10 | 113,195 |
| 08 Nov 2022 | 15.84 | 16.29 | 15.78 | 16.26 | 16.26 | 47,247 |
| 07 Nov 2022 | 15.68 | 15.84 | 15.58 | 15.74 | 15.74 | 17,999 |
| 04 Nov 2022 | 15.43 | 15.79 | 15.41 | 15.65 | 15.65 | 313,135 |
| 03 Nov 2022 | 15.26 | 15.48 | 15.12 | 15.45 | 15.45 | 196,623 |
| 02 Nov 2022 | 15.66 | 15.76 | 15.59 | 15.60 | 15.60 | 12,249 |
| 01 Nov 2022 | 15.49 | 15.70 | 15.49 | 15.66 | 15.66 | 18,330 |
| 31 Oct 2022 | 15.57 | 15.72 | 15.42 | 15.52 | 15.52 | 18,010 |
| 28 Oct 2022 | 14.97 | 15.50 | 14.94 | 15.47 | 15.47 | 24,353 |
| 27 Oct 2022 | 15.39 | 15.67 | 15.12 | 15.27 | 15.27 | 62,741 |
| 26 Oct 2022 | 15.24 | 15.54 | 15.09 | 15.52 | 15.52 | 17,264 |
| 25 Oct 2022 | 15.41 | 15.63 | 15.37 | 15.58 | 15.58 | 42,949 |
| 24 Oct 2022 | 15.22 | 15.52 | 15.18 | 15.39 | 15.39 | 54,391 |
| 21 Oct 2022 | 15.02 | 15.35 | 14.94 | 15.18 | 15.18 | 37,566 |
| 20 Oct 2022 | 14.84 | 15.33 | 14.76 | 15.21 | 15.21 | 19,325 |
| 19 Oct 2022 | 14.73 | 14.93 | 14.65 | 14.85 | 14.85 | 18,211 |
| 18 Oct 2022 | 14.87 | 15.06 | 14.52 | 14.51 | 14.51 | 38,043 |
| 17 Oct 2022 | 14.62 | 14.70 | 14.27 | 14.48 | 14.48 | 74,058 |
| 14 Oct 2022 | 14.80 | 15.16 | 14.59 | 14.66 | 14.66 | 32,339 |
| 13 Oct 2022 | 14.76 | 14.97 | 13.79 | 14.82 | 14.82 | 94,654 |
| 12 Oct 2022 | 15.05 | 15.18 | 14.76 | 14.84 | 14.84 | 37,725 |
| 11 Oct 2022 | 15.48 | 15.48 | 14.78 | 14.80 | 14.80 | 13,524 |
| 10 Oct 2022 | 15.67 | 15.81 | 15.16 | 15.29 | 15.29 | 72,323 |
| 07 Oct 2022 | 16.34 | 16.57 | 15.95 | 15.97 | 15.97 | 60,848 |
| 06 Oct 2022 | 16.56 | 16.90 | 16.46 | 16.85 | 16.85 | 51,802 |
| 05 Oct 2022 | 16.13 | 16.32 | 16.13 | 16.32 | 16.32 | 52,486 |
| 04 Oct 2022 | 15.97 | 16.30 | 15.75 | 16.25 | 16.25 | 88,847 |
| 03 Oct 2022 | 15.33 | 15.78 | 15.26 | 15.75 | 15.75 | 17,338 |
| 30 Sept 2022 | 15.63 | 15.86 | 15.60 | 15.81 | 15.81 | 11,520 |
| 29 Sept 2022 | 16.44 | 16.49 | 15.76 | 15.81 | 15.81 | 17,306 |
| 28 Sept 2022 | 16.49 | 16.69 | 16.19 | 16.68 | 16.68 | 66,593 |
| 27 Sept 2022 | 16.64 | 16.77 | 16.58 | 16.60 | 16.60 | 19,054 |
| 26 Sept 2022 | 16.42 | 17.03 | 16.42 | 16.46 | 16.46 | 18,447 |
| 23 Sept 2022 | 16.14 | 16.44 | 16.03 | 16.33 | 16.33 | 34,143 |
| 22 Sept 2022 | 16.52 | 16.67 | 16.19 | 16.22 | 16.22 | 4,116 |
| 21 Sept 2022 | 16.67 | 16.95 | 16.59 | 16.95 | 16.95 | 9,037 |
| 20 Sept 2022 | 16.65 | 16.90 | 16.59 | 16.66 | 16.66 | 13,787 |
| 16 Sept 2022 | 16.50 | 16.58 | 16.37 | 16.42 | 16.42 | 3,510 |
| 15 Sept 2022 | 16.77 | 16.83 | 16.40 | 16.49 | 16.49 | 18,555 |
| 14 Sept 2022 | 16.59 | 16.77 | 16.49 | 16.67 | 16.67 | 7,061 |
| 13 Sept 2022 | 17.43 | 17.50 | 16.81 | 16.83 | 16.83 | 48,813 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
