UK markets open in 4 hours 20 minutes

VanEck Semiconductor UCITS ETF (SMGB.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
30.42-0.16 (-0.53%)
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.0030.4230.42140
24 Apr 202430.7831.1130.4230.5830.58137,547
23 Apr 202429.7830.2429.6730.1730.1756,801
22 Apr 202429.4229.8929.3729.5029.5082,193
19 Apr 202430.1430.2529.6729.7729.77238,475
18 Apr 202431.3831.4030.0730.6830.68132,514
17 Apr 202431.7532.7531.2831.3431.34104,988
16 Apr 202431.7131.9931.4732.0132.0186,176
15 Apr 202432.3132.6432.2032.2832.2856,183
12 Apr 202432.9232.9732.1532.2432.2481,607
11 Apr 202432.2032.4431.9832.4432.4462,377
10 Apr 202432.2732.4031.5332.2232.2292,865
09 Apr 202432.2632.3531.6031.8431.8495,890
08 Apr 202431.9732.3631.9532.1732.1763,925
05 Apr 202431.7132.1831.6732.0832.0883,090
04 Apr 202432.7033.0132.5832.6632.6660,096
03 Apr 202432.3832.8232.2032.7232.7263,161
02 Apr 202433.0333.6032.1732.4232.4274,600
28 Mar 202432.5633.0132.2432.4132.41105,094
27 Mar 202432.4432.6331.9832.2232.2250,047
26 Mar 202432.7233.0132.4632.5832.5856,593
25 Mar 202432.6332.8132.2132.6532.65100,800
22 Mar 202432.7632.9032.4132.7132.7191,546
21 Mar 202432.2433.0632.0332.9932.99146,708
20 Mar 202431.8231.8230.4531.1831.1858,915
19 Mar 202431.2731.4230.5231.1031.10115,942
18 Mar 202431.3831.8831.3331.4831.48150,166
15 Mar 202431.3631.5830.9431.3831.3888,420
14 Mar 202432.0132.0631.2631.5831.5835,968
13 Mar 202432.7232.8531.6031.6931.69141,171
12 Mar 202432.1232.5131.0032.2632.26234,921
11 Mar 202432.0632.4231.4431.9131.91193,111
08 Mar 202433.7934.0032.8132.8832.88231,100
07 Mar 202432.8333.6532.5833.5933.59217,086
06 Mar 202432.3132.8832.1032.8232.82123,189
05 Mar 202432.6232.7231.8932.0632.06135,794
04 Mar 202432.5032.9532.4732.7632.76171,266
01 Mar 202431.4032.1131.1932.0932.09124,461
29 Feb 202430.3630.8430.1730.7430.7459,435
28 Feb 202430.5930.6330.2230.4330.4349,591
27 Feb 202430.6830.8530.5630.6630.6668,888
26 Feb 202430.4130.7530.2430.7130.7191,814
23 Feb 202430.8331.3330.2230.3730.37149,013
22 Feb 202430.4630.8130.2330.7530.75168,370
21 Feb 202429.1729.3628.7828.9828.9850,436
20 Feb 202429.6829.9228.7829.0629.06105,951
19 Feb 202429.9129.9929.8429.9329.9341,139
16 Feb 202430.2230.5629.8330.2530.25141,729
15 Feb 202430.3830.5529.9530.0730.07116,254
14 Feb 202429.7030.2029.6629.8729.87112,545
13 Feb 202429.8629.9428.0229.5829.58177,026
12 Feb 202430.1130.4630.0230.4630.46101,064
09 Feb 202429.6830.0129.5729.9029.9097,330
08 Feb 202429.2529.7329.1829.6129.6184,718
07 Feb 202428.4929.0828.4428.9328.9355,240
06 Feb 202429.2429.3328.5628.7228.7258,896
05 Feb 202428.4629.0028.4428.7828.7859,104
02 Feb 202427.7728.2827.7428.2828.2881,071
01 Feb 202427.9028.0827.5327.5627.5629,077
31 Jan 202428.0728.0727.1127.5027.5060,229
30 Jan 202428.3328.4628.2328.3128.3154,726
29 Jan 202428.1828.3028.0528.1028.1067,972
26 Jan 202428.1728.3527.8628.3028.30101,141
25 Jan 202428.7729.3128.3329.1629.1695,942
24 Jan 202428.3628.8628.2028.7628.76117,424
23 Jan 202427.9528.0427.7328.0428.0483,370
22 Jan 202428.2128.3727.5827.9027.90193,893
19 Jan 202427.1627.4227.0227.3827.3864,326
18 Jan 202426.1926.8625.9726.8226.82118,156
17 Jan 202425.9926.0625.6325.7925.7939,286
16 Jan 202425.5926.3025.5026.1926.1915,884
15 Jan 202425.6125.7625.5625.6625.6641,430
12 Jan 202425.6125.7025.4225.5125.5131,221
11 Jan 202425.6525.8325.3325.3625.3620,499
10 Jan 202425.7225.8125.3325.4925.4922,632
09 Jan 202425.5125.5825.2825.5725.57318,131
08 Jan 202424.8425.4324.7525.3725.37142,594
05 Jan 202424.7424.9524.5924.8924.8917,906
04 Jan 202425.0025.0424.5924.9324.9361,522
03 Jan 202425.4825.5824.9325.0125.0148,878
02 Jan 202425.6126.4325.5925.7025.7037,500
29 Dec 202326.4326.5326.3226.3726.3710,382
28 Dec 202326.3526.4626.3126.4126.4117,308
27 Dec 202326.4026.5926.0926.2126.2115,062
22 Dec 202325.9326.0225.8125.9425.949,429
21 Dec 202325.8026.0125.6325.9825.9812,325
20 Dec 202326.1226.2125.8726.0026.0047,229
19 Dec 202325.9226.0625.8125.8425.847,520
18 Dec 202326.0426.1725.8325.9425.9419,323
15 Dec 202325.8326.5425.6526.1926.1926,359
14 Dec 202325.6125.8325.3925.5925.5929,724
13 Dec 202325.4425.5025.3325.3825.3825,574
12 Dec 202325.0125.2424.9725.2025.2063,605
11 Dec 202324.2224.9124.2024.8124.8150,625
08 Dec 202324.0624.3323.9224.1824.1818,938
07 Dec 202323.5023.8823.4823.8123.819,440
06 Dec 202323.6923.9223.6823.6823.6823,646
05 Dec 202323.4823.5923.3823.4623.4618,903
04 Dec 202323.6623.8223.2523.4123.4139,416
01 Dec 202323.7723.8523.6023.7923.7923,213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...