UK Markets closed

VanEck Semiconductor UCITS ETF (SMGB.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
19.85+0.40 (+2.04%)
At close: 04:21PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202319.4919.8318.2119.8519.8553,929
02 Feb 202319.1019.4518.9119.4519.4557,546
01 Feb 202318.2118.5718.1618.5518.5550,182
31 Jan 202317.7618.1517.6518.1118.1151,884
30 Jan 202318.1518.2517.9018.0418.04162,802
27 Jan 202318.0218.3117.9518.2318.2318,322
26 Jan 202318.2018.3618.1018.1418.1447,883
25 Jan 202318.1218.2317.7117.9317.93108,665
24 Jan 202318.2018.3518.1018.2318.23108,436
23 Jan 202317.4618.1217.4018.0518.05217,024
20 Jan 202317.0217.0916.9717.1117.113,236
19 Jan 202317.3717.4316.9516.9516.9597,776
18 Jan 202317.6417.6917.4817.4717.4732,924
17 Jan 202317.4617.7017.4017.5117.5119,815
16 Jan 202317.5317.6217.4317.5417.5412,035
13 Jan 202317.4817.5517.1817.4617.4659,786
12 Jan 202317.4017.5817.2417.4517.4563,922
11 Jan 202317.1217.2417.0617.1617.1675,458
10 Jan 202316.8917.0416.8416.9216.9227,458
09 Jan 202316.7217.2016.6317.2017.2060,012
06 Jan 202316.2416.4716.1916.4416.4473,077
05 Jan 202316.2916.4016.1916.3416.3423,650
04 Jan 202315.9816.3015.9516.2516.2533,676
03 Jan 202316.4616.5015.9215.9815.98238,937
30 Dec 202215.9515.9515.8615.8715.87210,153
29 Dec 202215.7116.0815.6116.0216.0233,794
28 Dec 202216.1016.1615.5115.6415.648,565
23 Dec 202215.9816.0815.9416.0716.07821
22 Dec 202216.6016.7015.9815.9715.979,340
21 Dec 202216.2016.6516.2016.6416.6417,229
20 Dec 202216.2516.3316.0516.2016.2018,626
19 Dec 202216.6116.6116.2616.3216.3246,325
16 Dec 202216.4116.6116.3716.4216.4216,202
15 Dec 202216.8216.9616.5116.6316.6331,454
14 Dec 202217.3117.4117.2417.2917.2930,936
13 Dec 202217.1317.8817.1317.4317.4359,798
12 Dec 202216.8116.9016.6716.8316.8314,877
09 Dec 202217.1317.2216.8717.0317.0317,666
08 Dec 202216.6716.9616.6116.9316.9379,395
07 Dec 202216.7216.7916.3516.6016.6019,082
06 Dec 202217.3517.3516.6716.7416.7412,768
05 Dec 202217.0817.2317.0517.1817.187,552
02 Dec 202216.9717.3516.9717.0617.066,117
01 Dec 202217.7317.7317.1717.3117.31130,587
30 Nov 202216.9617.1016.8216.9816.9829,701
29 Nov 202217.0017.0816.7716.8016.8052,411
28 Nov 202217.1217.1416.9717.0517.0515,393
25 Nov 202217.4317.4717.2517.2817.282,987
24 Nov 202217.4517.5617.4417.4917.4914,896
23 Nov 202217.4617.6217.3617.4817.4853,969
22 Nov 202217.0717.3016.9917.3017.3017,662
21 Nov 202217.3617.3617.0917.1417.1431,771
18 Nov 202217.2317.5117.1317.1917.1935,922
17 Nov 202217.2317.3416.9217.3017.30143,477
16 Nov 202217.8217.9117.1417.2617.2663,490
15 Nov 202217.6517.9817.6317.8417.8492,409
14 Nov 202217.4017.7217.3217.6117.61115,210
11 Nov 202217.1917.4516.9717.1917.19107,913
10 Nov 202215.9416.7415.8516.7416.7449,085
09 Nov 202216.2216.3616.0016.1016.10113,195
08 Nov 202215.8416.2915.7816.2616.2647,247
07 Nov 202215.6815.8415.5815.7415.7417,999
04 Nov 202215.4315.7915.4115.6515.65313,135
03 Nov 202215.2615.4815.1215.4515.45196,623
02 Nov 202215.6615.7615.5915.6015.6012,249
01 Nov 202215.4915.7015.4915.6615.6618,330
31 Oct 202215.5715.7215.4215.5215.5218,010
28 Oct 202214.9715.5014.9415.4715.4724,353
27 Oct 202215.3915.6715.1215.2715.2762,741
26 Oct 202215.2415.5415.0915.5215.5217,264
25 Oct 202215.4115.6315.3715.5815.5842,949
24 Oct 202215.2215.5215.1815.3915.3954,391
21 Oct 202215.0215.3514.9415.1815.1837,566
20 Oct 202214.8415.3314.7615.2115.2119,325
19 Oct 202214.7314.9314.6514.8514.8518,211
18 Oct 202214.8715.0614.5214.5114.5138,043
17 Oct 202214.6214.7014.2714.4814.4874,058
14 Oct 202214.8015.1614.5914.6614.6632,339
13 Oct 202214.7614.9713.7914.8214.8294,654
12 Oct 202215.0515.1814.7614.8414.8437,725
11 Oct 202215.4815.4814.7814.8014.8013,524
10 Oct 202215.6715.8115.1615.2915.2972,323
07 Oct 202216.3416.5715.9515.9715.9760,848
06 Oct 202216.5616.9016.4616.8516.8551,802
05 Oct 202216.1316.3216.1316.3216.3252,486
04 Oct 202215.9716.3015.7516.2516.2588,847
03 Oct 202215.3315.7815.2615.7515.7517,338
30 Sept 202215.6315.8615.6015.8115.8111,520
29 Sept 202216.4416.4915.7615.8115.8117,306
28 Sept 202216.4916.6916.1916.6816.6866,593
27 Sept 202216.6416.7716.5816.6016.6019,054
26 Sept 202216.4217.0316.4216.4616.4618,447
23 Sept 202216.1416.4416.0316.3316.3334,143
22 Sept 202216.5216.6716.1916.2216.224,116
21 Sept 202216.6716.9516.5916.9516.959,037
20 Sept 202216.6516.9016.5916.6616.6613,787
16 Sept 202216.5016.5816.3716.4216.423,510
15 Sept 202216.7716.8316.4016.4916.4918,555
14 Sept 202216.5916.7716.4916.6716.677,061
13 Sept 202217.4317.5016.8116.8316.8348,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...