UK Markets closed

VanEck Semiconductor UCITS ETF (SMH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.02-0.75 (-3.03%)
At close: 05:29PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202324.7224.8123.9624.0224.0291,307
23 Mar 202324.2524.8324.2324.7724.77120,232
22 Mar 202323.9024.4023.9024.2824.2849,800
21 Mar 202324.0424.4023.8023.9223.9255,630
20 Mar 202323.6623.9923.5723.8423.8463,370
17 Mar 202323.7324.1623.7323.8823.88162,896
16 Mar 202323.1123.6122.8623.5723.57107,754
15 Mar 202323.1723.4222.5622.6122.61251,788
14 Mar 202322.1023.2422.1023.1623.16226,484
13 Mar 202322.8623.0222.0922.5422.54304,348
10 Mar 202322.7023.0222.5323.0223.02182,218
09 Mar 202323.1023.5123.0023.4023.4073,797
08 Mar 202322.7023.1522.6823.0923.0937,613
07 Mar 202322.9623.1422.7322.7522.7531,775
06 Mar 202323.2223.4123.0423.3323.33201,018
03 Mar 202322.7022.9422.6722.7922.7980,712
02 Mar 202322.3822.4922.1822.3222.3293,128
01 Mar 202322.6622.8322.5022.5322.5386,708
28 Feb 202322.4822.6722.4022.6222.6265,262
27 Feb 202322.5022.8422.5022.5922.5989,462
24 Feb 202322.7522.8322.2822.3522.35130,083
23 Feb 202322.6022.9522.5222.5822.58652,518
22 Feb 202322.2022.4222.0522.1522.1568,782
21 Feb 202322.7022.7422.4122.4822.48135,904
20 Feb 202323.3623.3622.7222.8322.8316,858
17 Feb 202323.0023.0822.8122.8222.82186,082
16 Feb 202323.8423.9423.3023.4723.47123,218
15 Feb 202323.4523.6723.3223.5023.5073,899
14 Feb 202323.3423.8323.0323.4223.42192,452
13 Feb 202322.9923.3222.9823.3123.3191,248
10 Feb 202323.4023.4422.8822.9822.9890,301
09 Feb 202323.5824.0123.4723.7423.74165,913
08 Feb 202323.8224.0023.4423.4723.47305,677
07 Feb 202323.1623.3323.0823.2823.2864,037
06 Feb 202323.3923.5022.8323.3823.38203,914
03 Feb 202323.7824.0023.3824.0024.0055,362
02 Feb 202323.4723.9223.3323.8323.8369,764
01 Feb 202322.4422.9022.3722.8322.83138,231
31 Jan 202322.0022.3521.7322.3122.31125,564
30 Jan 202322.4422.9422.1622.3122.3143,133
27 Jan 202322.4222.6722.2322.5722.5765,144
26 Jan 202322.6322.7822.3822.4522.45206,655
25 Jan 202322.5022.5021.8622.1422.14527,204
24 Jan 202322.5722.6022.3022.4822.48229,523
23 Jan 202321.3922.4221.3922.3422.34217,329
20 Jan 202321.0821.1921.0021.1821.18148,454
19 Jan 202321.4421.5720.9520.9620.96222,053
18 Jan 202321.6021.9321.5721.6121.6175,088
17 Jan 202321.4021.7421.3021.4921.4941,690
16 Jan 202321.4121.5021.2721.4321.436,875
13 Jan 202321.4021.4521.1521.3021.30104,181
12 Jan 202321.0921.3120.9221.2421.24130,027
11 Jan 202320.7520.9220.7020.8320.83665,476
10 Jan 202320.5720.7920.4520.5820.58406,888
09 Jan 202320.2421.0020.1920.9820.98158,226
06 Jan 202319.3519.8419.2119.8419.84253,965
05 Jan 202319.5219.7319.3219.4519.45167,413
04 Jan 202319.3119.6619.2219.5619.5664,966
03 Jan 202319.4519.6919.1219.1619.1682,165
30 Dec 202219.2419.2419.0219.1219.12195,345
29 Dec 202218.8219.3618.7219.3319.33127,200
28 Dec 202219.8021.5318.7318.8118.8155,648
23 Dec 202219.3219.4619.2719.3919.3910,414
22 Dec 202220.1920.1919.2019.2019.2061,104
21 Dec 202219.7820.1319.7320.1320.1381,275
20 Dec 202219.5919.8619.5419.6419.6435,147
19 Dec 202220.0020.2119.7819.8619.8636,840
16 Dec 202220.1720.3019.9019.9519.95178,543
15 Dec 202220.7520.9920.2520.3320.33121,576
14 Dec 202221.4121.5521.3121.4521.45182,671
13 Dec 202220.9922.0920.9821.6021.60130,707
12 Dec 202220.6420.6820.4820.6420.6485,555
09 Dec 202220.9321.1120.6620.9520.9543,018
08 Dec 202220.2320.7520.2320.6920.6997,546
07 Dec 202220.2820.4220.0620.1820.1870,967
06 Dec 202220.7820.8320.4220.4820.4876,483
05 Dec 202221.0021.0320.8020.9420.9425,076
02 Dec 202221.2921.3020.7420.9220.9260,210
01 Dec 202221.3621.6221.0621.2521.25256,815
30 Nov 202220.2420.4020.1720.2720.2757,647
29 Nov 202220.4220.5720.1520.1120.1157,945
28 Nov 202220.6120.7020.5020.5020.50198,934
25 Nov 202221.1921.1920.8020.8920.89135,646
24 Nov 202221.0921.2621.0421.2021.2017,010
23 Nov 202220.8621.2020.7421.0821.08102,140
22 Nov 202220.2020.5620.1320.5220.52162,842
21 Nov 202220.4620.5320.1520.2120.2196,620
18 Nov 202220.4520.8820.4020.5020.50119,783
17 Nov 202220.5920.5919.9520.3820.38516,098
16 Nov 202221.1921.3020.3620.5020.50142,715
15 Nov 202221.0021.4820.8021.2821.28157,611
14 Nov 202220.4920.7720.4320.7120.71350,411
11 Nov 202220.2520.4619.9220.2420.24112,220
10 Nov 202218.1919.5418.1319.5419.54165,307
09 Nov 202218.8018.9318.2318.3818.38328,479
08 Nov 202218.1918.8018.1818.8018.8090,768
07 Nov 202217.8018.0917.7218.0518.05169,829
04 Nov 202217.2617.9217.2117.6817.68934,502
03 Nov 202217.2417.3816.8917.2617.26560,177
02 Nov 202218.0118.0817.8917.8717.8722,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...