VanEck Semiconductor UCITS ETF (SMH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:02PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 41.57 | 42.22 | 41.51 | 41.69 | 41.69 | 520,682 |
| 25 Jul 2024 | 42.18 | 42.22 | 40.37 | 41.62 | 41.62 | 268,155 |
| 24 Jul 2024 | 43.97 | 44.10 | 42.75 | 42.87 | 42.87 | 149,748 |
| 23 Jul 2024 | 44.50 | 44.79 | 44.23 | 44.60 | 44.60 | 922,516 |
| 22 Jul 2024 | 43.44 | 44.56 | 43.28 | 43.84 | 43.84 | 72,807 |
| 19 Jul 2024 | 44.52 | 44.76 | 43.53 | 43.56 | 43.56 | 91,017 |
| 18 Jul 2024 | 45.25 | 45.46 | 43.63 | 43.63 | 43.63 | 620,885 |
| 17 Jul 2024 | 47.34 | 47.47 | 45.27 | 45.65 | 45.65 | 434,887 |
| 16 Jul 2024 | 48.18 | 48.28 | 47.46 | 47.89 | 47.89 | 121,167 |
| 15 Jul 2024 | 48.25 | 48.63 | 48.00 | 48.44 | 48.44 | 174,119 |
| 12 Jul 2024 | 47.56 | 48.61 | 47.32 | 48.49 | 48.49 | 130,487 |
| 11 Jul 2024 | 49.14 | 49.59 | 47.78 | 47.78 | 47.78 | 123,953 |
| 10 Jul 2024 | 48.15 | 48.83 | 48.07 | 48.77 | 48.77 | 192,225 |
| 09 Jul 2024 | 48.42 | 48.62 | 47.87 | 47.87 | 47.87 | 108,371 |
| 08 Jul 2024 | 47.43 | 48.20 | 47.40 | 47.97 | 47.97 | 159,980 |
| 05 Jul 2024 | 47.34 | 47.93 | 47.03 | 47.30 | 47.30 | 100,296 |
| 04 Jul 2024 | 47.22 | 47.29 | 47.14 | 47.22 | 47.22 | 28,094 |
| 03 Jul 2024 | 46.31 | 47.01 | 46.21 | 46.94 | 46.94 | 160,619 |
| 02 Jul 2024 | 45.44 | 46.01 | 45.22 | 45.79 | 45.79 | 220,833 |
| 01 Jul 2024 | 45.97 | 46.17 | 44.78 | 45.33 | 45.33 | 62,554 |
| 28 Jun 2024 | 45.54 | 46.53 | 45.37 | 45.97 | 45.97 | 307,494 |
| 27 Jun 2024 | 45.20 | 45.74 | 45.10 | 45.10 | 45.10 | 177,512 |
| 26 Jun 2024 | 45.92 | 46.24 | 45.16 | 45.26 | 45.26 | 205,404 |
| 25 Jun 2024 | 45.01 | 45.56 | 44.73 | 45.56 | 45.56 | 290,928 |
| 24 Jun 2024 | 46.47 | 46.53 | 45.21 | 45.49 | 45.49 | 451,871 |
| 21 Jun 2024 | 47.33 | 47.33 | 45.90 | 46.53 | 46.53 | 196,389 |
| 20 Jun 2024 | 48.76 | 48.95 | 47.60 | 48.03 | 48.03 | 260,715 |
| 19 Jun 2024 | 48.60 | 48.82 | 48.30 | 48.51 | 48.51 | 305,815 |
| 18 Jun 2024 | 47.78 | 48.31 | 47.75 | 48.08 | 48.08 | 155,688 |
| 17 Jun 2024 | 46.99 | 47.29 | 46.65 | 47.01 | 47.01 | 75,073 |
| 14 Jun 2024 | 46.69 | 46.83 | 46.22 | 46.38 | 46.38 | 192,155 |
| 13 Jun 2024 | 47.00 | 47.19 | 46.17 | 46.53 | 46.53 | 384,877 |
| 12 Jun 2024 | 45.04 | 46.26 | 44.88 | 46.10 | 46.10 | 122,629 |
| 11 Jun 2024 | 44.87 | 44.90 | 44.13 | 44.63 | 44.63 | 145,073 |
| 10 Jun 2024 | 44.31 | 44.90 | 43.76 | 44.85 | 44.85 | 74,840 |
| 07 Jun 2024 | 44.53 | 44.65 | 44.00 | 44.30 | 44.30 | 78,593 |
| 06 Jun 2024 | 44.85 | 45.03 | 44.07 | 44.31 | 44.31 | 272,263 |
| 05 Jun 2024 | 42.71 | 44.21 | 42.62 | 44.19 | 44.19 | 46,231 |
| 04 Jun 2024 | 42.69 | 42.78 | 42.20 | 42.24 | 42.24 | 186,986 |
| 03 Jun 2024 | 42.94 | 43.31 | 42.28 | 42.57 | 42.57 | 93,085 |
| 31 May 2024 | 42.67 | 43.14 | 41.78 | 41.78 | 41.78 | 103,388 |
| 30 May 2024 | 42.92 | 43.30 | 41.69 | 42.97 | 42.97 | 136,329 |
| 29 May 2024 | 43.99 | 44.13 | 43.13 | 43.43 | 43.43 | 1,205,115 |
| 28 May 2024 | 43.74 | 44.08 | 43.49 | 44.06 | 44.06 | 250,689 |
| 24 May 2024 | 42.60 | 43.47 | 42.53 | 43.43 | 43.43 | 84,024 |
| 23 May 2024 | 43.39 | 43.84 | 42.63 | 43.10 | 43.10 | 235,294 |
| 22 May 2024 | 42.25 | 42.56 | 42.13 | 42.51 | 42.51 | 90,239 |
| 21 May 2024 | 42.24 | 42.32 | 41.67 | 42.04 | 42.04 | 55,299 |
| 20 May 2024 | 41.56 | 42.24 | 41.41 | 42.24 | 42.24 | 185,588 |
| 17 May 2024 | 41.74 | 41.90 | 41.48 | 41.67 | 41.67 | 37,635 |
| 16 May 2024 | 42.00 | 42.18 | 41.86 | 42.14 | 42.14 | 403,582 |
| 15 May 2024 | 40.69 | 41.55 | 40.67 | 41.51 | 41.51 | 355,275 |
| 14 May 2024 | 40.08 | 40.47 | 39.94 | 40.41 | 40.41 | 52,762 |
| 13 May 2024 | 40.26 | 40.31 | 40.00 | 40.14 | 40.14 | 57,510 |
| 10 May 2024 | 39.72 | 40.47 | 39.65 | 40.20 | 40.20 | 81,820 |
| 09 May 2024 | 39.49 | 39.87 | 39.34 | 39.65 | 39.65 | 57,179 |
| 08 May 2024 | 39.50 | 39.77 | 39.17 | 39.49 | 39.49 | 61,910 |
| 07 May 2024 | 39.82 | 40.03 | 39.69 | 39.96 | 39.96 | 136,395 |
| 03 May 2024 | 38.18 | 39.13 | 38.15 | 39.03 | 39.03 | 54,973 |
| 02 May 2024 | 37.74 | 38.18 | 37.35 | 37.83 | 37.83 | 75,281 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.