Best UK mortgage deals of the week

The cheapest home loans available now

VanEck Semiconductor UCITS ETF (SMH.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

37.83

+0.35

(+0.95%)

At close: 04:38PM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.00	0.00	0.00	37.83	37.83	455
01 May 2024	38.17	38.29	37.39	37.47	37.47	85,654
30 Apr 2024	39.34	39.49	39.10	39.10	39.10	51,270
29 Apr 2024	39.35	39.44	38.81	39.12	39.12	85,697
26 Apr 2024	38.56	39.19	38.34	39.13	39.13	98,215
25 Apr 2024	37.65	38.32	37.35	37.97	37.97	174,667
24 Apr 2024	38.20	38.58	37.86	38.01	38.01	147,455
23 Apr 2024	36.74	37.63	36.72	37.56	37.56	99,352
22 Apr 2024	36.62	36.74	36.22	36.40	36.40	126,194
19 Apr 2024	37.40	37.63	36.90	36.92	36.92	291,054
18 Apr 2024	39.06	39.28	37.62	38.19	38.19	141,072
17 Apr 2024	39.36	39.76	38.94	38.94	38.94	170,310
16 Apr 2024	39.38	39.76	39.15	39.74	39.74	105,523
15 Apr 2024	40.20	40.65	40.13	40.28	40.28	57,708
12 Apr 2024	41.19	41.22	40.00	40.21	40.21	60,219
11 Apr 2024	40.33	40.63	40.08	40.55	40.55	65,229
10 Apr 2024	40.93	41.03	39.97	40.47	40.47	134,038
09 Apr 2024	40.71	41.10	40.15	40.35	40.35	137,014
08 Apr 2024	40.42	40.90	40.34	40.68	40.68	56,195
05 Apr 2024	40.10	40.61	39.94	40.47	40.47	91,136
04 Apr 2024	41.33	41.81	41.27	41.31	41.31	43,642
03 Apr 2024	40.72	41.34	40.47	41.32	41.32	115,397
02 Apr 2024	41.63	42.39	40.50	40.71	40.71	77,678
28 Mar 2024	40.96	41.08	40.71	40.97	40.97	120,362
27 Mar 2024	40.99	41.68	40.33	40.70	40.70	42,635
26 Mar 2024	41.40	41.55	41.01	41.01	41.01	104,364
25 Mar 2024	41.19	41.46	40.76	41.24	41.24	87,555
22 Mar 2024	41.40	41.43	40.89	41.15	41.15	110,595
21 Mar 2024	41.31	41.82	41.09	41.82	41.82	106,960
20 Mar 2024	39.60	40.19	39.47	39.58	39.58	160,217
19 Mar 2024	39.72	39.91	38.79	39.49	39.49	128,312
18 Mar 2024	40.12	40.56	39.93	40.01	40.01	82,428
15 Mar 2024	39.99	40.27	39.47	39.88	39.88	193,673
14 Mar 2024	40.93	41.03	40.06	40.31	40.31	102,250
13 Mar 2024	41.94	41.99	40.42	40.54	40.54	179,118
12 Mar 2024	41.08	41.49	40.53	41.31	41.31	358,684
11 Mar 2024	41.19	41.65	40.33	40.87	40.87	327,796
08 Mar 2024	43.28	43.72	42.23	42.23	42.23	262,562
07 Mar 2024	41.71	43.02	41.54	42.97	42.97	250,617
06 Mar 2024	40.97	41.90	40.85	41.70	41.70	197,988
05 Mar 2024	41.36	41.44	40.60	40.65	40.65	219,876
04 Mar 2024	41.24	41.85	41.17	41.54	41.54	374,336
01 Mar 2024	39.51	40.63	39.42	40.54	40.54	214,775
29 Feb 2024	38.40	39.03	38.21	38.85	38.85	117,824
28 Feb 2024	38.69	38.70	38.22	38.54	38.54	80,197
27 Feb 2024	38.93	39.12	38.69	38.92	38.92	103,342
26 Feb 2024	38.49	39.03	38.32	38.94	38.94	85,598
23 Feb 2024	39.10	39.31	38.30	38.52	38.52	297,646
22 Feb 2024	38.49	38.88	38.31	38.87	38.87	144,738
21 Feb 2024	36.97	37.10	36.35	36.61	36.61	109,677
20 Feb 2024	37.58	37.68	36.48	36.63	36.63	861,955
19 Feb 2024	37.74	37.94	37.63	37.69	37.69	26,174
16 Feb 2024	38.20	38.39	37.51	38.10	38.10	84,435
15 Feb 2024	38.16	38.24	37.69	37.81	37.81	170,888
14 Feb 2024	37.29	37.88	37.26	37.57	37.57	91,927
13 Feb 2024	37.80	37.88	36.49	37.28	37.28	126,764
12 Feb 2024	38.08	38.47	37.97	38.45	38.45	83,157
09 Feb 2024	37.44	37.95	37.31	37.72	37.72	214,695
08 Feb 2024	36.94	37.50	36.78	37.35	37.35	103,684
07 Feb 2024	35.96	36.74	35.88	36.46	36.46	84,631
06 Feb 2024	36.76	36.80	35.92	35.99	35.99	694,048
05 Feb 2024	35.91	36.37	35.87	36.15	36.15	101,667
02 Feb 2024	35.69	35.79	35.31	35.76	35.76	174,313
01 Feb 2024	35.28	35.53	34.90	35.03	35.03	180,594
31 Jan 2024	35.21	35.22	34.75	34.99	34.99	126,010
30 Jan 2024	36.02	36.12	35.76	35.87	35.87	88,026
29 Jan 2024	35.83	35.93	35.54	35.62	35.62	200,673
26 Jan 2024	35.70	36.07	35.35	35.92	35.92	122,832
25 Jan 2024	36.65	37.34	36.62	36.99	36.99	119,979
24 Jan 2024	36.00	36.76	35.97	36.71	36.71	66,992
23 Jan 2024	35.65	35.68	35.20	35.41	35.41	327,224
22 Jan 2024	35.73	35.87	35.22	35.47	35.47	257,288
19 Jan 2024	34.38	34.74	34.33	34.67	34.67	134,052
18 Jan 2024	33.10	34.03	33.10	34.01	34.01	110,777
17 Jan 2024	32.85	33.06	32.40	32.70	32.70	111,002
16 Jan 2024	32.42	33.29	32.26	33.19	33.19	64,915
15 Jan 2024	32.63	32.80	32.58	32.71	32.71	5,338
12 Jan 2024	32.65	32.85	32.42	32.55	32.55	96,261
11 Jan 2024	32.74	32.89	32.19	32.23	32.23	57,733
10 Jan 2024	32.65	32.85	32.21	32.43	32.43	144,118
09 Jan 2024	32.49	32.49	32.22	32.48	32.48	110,529
08 Jan 2024	31.55	32.42	31.40	32.35	32.35	110,998
05 Jan 2024	31.26	31.82	31.11	31.73	31.73	74,613
04 Jan 2024	31.65	31.82	31.14	31.65	31.65	102,149
03 Jan 2024	32.19	32.26	31.50	31.65	31.65	74,847
02 Jan 2024	33.60	33.60	32.31	32.46	32.46	58,116
29 Dec 2023	33.72	33.74	33.58	33.64	33.64	18,944
28 Dec 2023	33.76	33.85	33.56	33.65	33.65	11,217
27 Dec 2023	33.58	33.76	33.49	33.56	33.56	41,317
22 Dec 2023	33.00	33.00	32.76	32.97	32.97	11,742
21 Dec 2023	33.25	33.25	32.35	32.87	32.87	76,220
20 Dec 2023	33.10	33.17	32.78	32.93	32.93	86,434
19 Dec 2023	32.88	33.08	32.82	32.93	32.93	58,959
18 Dec 2023	33.06	33.18	32.65	32.83	32.83	144,668
15 Dec 2023	32.85	33.28	32.74	33.24	33.24	77,271
14 Dec 2023	32.33	32.86	32.33	32.69	32.69	149,335
13 Dec 2023	31.82	31.93	31.76	31.78	31.78	52,173
12 Dec 2023	31.45	31.68	31.31	31.63	31.63	58,872
11 Dec 2023	30.41	31.27	30.37	31.10	31.10	79,274
08 Dec 2023	30.16	30.52	30.00	30.32	30.32	34,864
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.21+0.26(+0.33%)

GOLD FUTURES2,312.20+2.60(+0.11%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,141.33+660.87(+1.42%)

Best UK mortgage deals of the week

VanEck Semiconductor UCITS ETF (SMH.L)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.21
+0.26(+0.33%)

GOLD FUTURES
2,312.20
+2.60(+0.11%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,141.33
+660.87(+1.42%)