UK markets closed

VanEck Semiconductor UCITS ETF (SMH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
43.43+0.33 (+0.78%)
At close: 04:37PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202442.6043.4742.5343.4343.4384,024
23 May 202443.3943.8442.6343.1043.10235,294
22 May 202442.2542.5642.1342.5142.5190,239
21 May 202442.2442.3241.6742.0442.0455,299
20 May 202441.5642.2441.4142.2442.24185,588
17 May 202441.7441.9041.4841.6741.6737,635
16 May 202442.0042.1841.8642.1442.14403,582
15 May 202440.6941.5540.6741.5141.51355,275
14 May 202440.0840.4739.9440.4140.4152,762
13 May 202440.2640.3140.0040.1440.1457,510
10 May 202439.7240.4739.6540.2040.2081,820
09 May 202439.4939.8739.3439.6539.6557,179
08 May 202439.5039.7739.1739.4939.4961,910
07 May 202439.8240.0339.6939.9639.96136,395
03 May 202438.1839.1338.1539.0339.0354,973
02 May 202437.7438.1837.3537.8337.8375,281
01 May 202438.1738.2937.3937.4737.4785,654
30 Apr 202439.3439.4939.1039.1039.1051,270
29 Apr 202439.3539.4438.8139.1239.1285,697
26 Apr 202438.5639.1938.3439.1339.1398,215
25 Apr 202437.6538.3237.3537.9737.97174,667
24 Apr 202438.2038.5837.8638.0138.01147,455
23 Apr 202436.7437.6336.7237.5637.5699,352
22 Apr 202436.6236.7436.2236.4036.40126,194
19 Apr 202437.4037.6336.9036.9236.92291,054
18 Apr 202439.0639.2837.6238.1938.19141,072
17 Apr 202439.3639.7638.9438.9438.94170,310
16 Apr 202439.3839.7639.1539.7439.74105,523
15 Apr 202440.2040.6540.1340.2840.2857,708
12 Apr 202441.1941.2240.0040.2140.2160,219
11 Apr 202440.3340.6340.0840.5540.5565,229
10 Apr 202440.9341.0339.9740.4740.47134,038
09 Apr 202440.7141.1040.1540.3540.35137,014
08 Apr 202440.4240.9040.3440.6840.6856,195
05 Apr 202440.1040.6139.9440.4740.4791,136
04 Apr 202441.3341.8141.2741.3141.3143,642
03 Apr 202440.7241.3440.4741.3241.32115,397
02 Apr 202441.6342.3940.5040.7140.7177,678
28 Mar 202440.9641.0840.7140.9740.97120,362
27 Mar 202440.9941.6840.3340.7040.7042,635
26 Mar 202441.4041.5541.0141.0141.01104,364
25 Mar 202441.1941.4640.7641.2441.2487,555
22 Mar 202441.4041.4340.8941.1541.15110,595
21 Mar 202441.3141.8241.0941.8241.82106,960
20 Mar 202439.6040.1939.4739.5839.58160,217
19 Mar 202439.7239.9138.7939.4939.49128,312
18 Mar 202440.1240.5639.9340.0140.0182,428
15 Mar 202439.9940.2739.4739.8839.88193,673
14 Mar 202440.9341.0340.0640.3140.31102,250
13 Mar 202441.9441.9940.4240.5440.54179,118
12 Mar 202441.0841.4940.5341.3141.31358,684
11 Mar 202441.1941.6540.3340.8740.87327,796
08 Mar 202443.2843.7242.2342.2342.23262,562
07 Mar 202441.7143.0241.5442.9742.97250,617
06 Mar 202440.9741.9040.8541.7041.70197,988
05 Mar 202441.3641.4440.6040.6540.65219,876
04 Mar 202441.2441.8541.1741.5441.54374,336
01 Mar 202439.5140.6339.4240.5440.54214,775
29 Feb 202438.4039.0338.2138.8538.85117,824
28 Feb 202438.6938.7038.2238.5438.5480,197
27 Feb 202438.9339.1238.6938.9238.92103,342
26 Feb 202438.4939.0338.3238.9438.9485,598
23 Feb 202439.1039.3138.3038.5238.52297,646
22 Feb 202438.4938.8838.3138.8738.87144,738
21 Feb 202436.9737.1036.3536.6136.61109,677
20 Feb 202437.5837.6836.4836.6336.63861,955
19 Feb 202437.7437.9437.6337.6937.6926,174
16 Feb 202438.2038.3937.5138.1038.1084,435
15 Feb 202438.1638.2437.6937.8137.81170,888
14 Feb 202437.2937.8837.2637.5737.5791,927
13 Feb 202437.8037.8836.4937.2837.28126,764
12 Feb 202438.0838.4737.9738.4538.4583,157
09 Feb 202437.4437.9537.3137.7237.72214,695
08 Feb 202436.9437.5036.7837.3537.35103,684
07 Feb 202435.9636.7435.8836.4636.4684,631
06 Feb 202436.7636.8035.9235.9935.99694,048
05 Feb 202435.9136.3735.8736.1536.15101,667
02 Feb 202435.6935.7935.3135.7635.76174,313
01 Feb 202435.2835.5334.9035.0335.03180,594
31 Jan 202435.2135.2234.7534.9934.99126,010
30 Jan 202436.0236.1235.7635.8735.8788,026
29 Jan 202435.8335.9335.5435.6235.62200,673
26 Jan 202435.7036.0735.3535.9235.92122,832
25 Jan 202436.6537.3436.6236.9936.99119,979
24 Jan 202436.0036.7635.9736.7136.7166,992
23 Jan 202435.6535.6835.2035.4135.41327,224
22 Jan 202435.7335.8735.2235.4735.47257,288
19 Jan 202434.3834.7434.3334.6734.67134,052
18 Jan 202433.1034.0333.1034.0134.01110,777
17 Jan 202432.8533.0632.4032.7032.70111,002
16 Jan 202432.4233.2932.2633.1933.1964,915
15 Jan 202432.6332.8032.5832.7132.715,338
12 Jan 202432.6532.8532.4232.5532.5596,261
11 Jan 202432.7432.8932.1932.2332.2357,733
10 Jan 202432.6532.8532.2132.4332.43144,118
09 Jan 202432.4932.4932.2232.4832.48110,529
08 Jan 202431.5532.4231.4032.3532.35110,998
05 Jan 202431.2631.8231.1131.7331.7374,613
04 Jan 202431.6531.8231.1431.6531.65102,149
03 Jan 202432.1932.2631.5031.6531.6574,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...