UK markets open in 2 hours 25 minutes

VanEck Semiconductor UCITS ETF (SMH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.50-0.39 (-1.87%)
At close: 04:24PM GMT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.000.000.0020.5020.505,100
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
01 Nov 202218.1018.1417.8217.9417.9456,799
31 Oct 202218.0018.2017.7117.8417.84113,402
28 Oct 202217.3617.9617.2217.9117.91211,581
27 Oct 202218.2318.2317.5417.7117.71355,762
26 Oct 202217.6718.0017.4318.0118.01246,620
25 Oct 202217.5117.9417.4017.9117.9199,229
24 Oct 202217.4017.5817.0817.3917.39265,878
21 Oct 202217.1417.1416.6017.0117.01355,214
20 Oct 202216.6517.2916.5717.1817.1889,428
19 Oct 202216.6616.8116.4416.7016.7049,905
18 Oct 202216.8317.0916.3716.3816.38173,497
17 Oct 202216.3116.7216.1716.5316.5335,845
14 Oct 202216.9917.1016.2916.4716.47117,939
13 Oct 202216.2116.8815.6016.7716.77452,836
12 Oct 202216.5716.7116.2816.4416.4464,688
11 Oct 202216.7416.8116.3516.4416.4454,728
10 Oct 202217.4017.5316.7816.8716.8750,814
07 Oct 202218.4018.4517.7417.7617.76231,595
06 Oct 202218.6619.0018.5518.8618.8685,560
05 Oct 202218.4718.6018.1618.3818.38103,861
04 Oct 202218.1218.6017.9118.5918.59113,399
03 Oct 202217.1317.7817.0517.7717.7718,649
30 Sept 202217.5817.7017.2517.6217.6213,494
29 Sept 202218.3118.3117.3917.4317.4390,083
28 Sept 202217.8018.0117.4017.9217.9265,649
27 Sept 202218.2618.2617.8617.8517.8536,390
26 Sept 202217.7718.1817.7517.8117.8169,963
23 Sept 202218.1218.1617.7917.8517.85234,704
22 Sept 202218.9518.9518.2118.2618.26104,332
21 Sept 202218.8819.2018.8219.2119.2122,009
20 Sept 202219.1719.2818.9019.0019.0036,746
16 Sept 202218.7218.9118.6718.7818.7816,550
15 Sept 202219.2519.3318.8118.9518.9515,780
14 Sept 202219.1119.3519.0919.2819.2833,034
13 Sept 202220.4120.5119.3819.4019.4099,446
12 Sept 202220.3420.4420.2420.3520.3585,817
09 Sept 202219.9220.2919.9220.2820.2857,321
08 Sept 202219.6019.7619.2019.7919.7933,655
07 Sept 202219.2219.3719.1019.3419.3485,956
06 Sept 202219.6319.7619.1419.3719.3731,213
05 Sept 202219.5019.5819.3419.5219.5217,341
02 Sept 202219.6519.9919.6119.9319.93125,749
01 Sept 202219.6519.7719.1319.2119.2155,578
31 Aug 202220.5020.6019.9820.0320.03296,570
30 Aug 202220.5920.9020.1020.2220.22472,001
26 Aug 202222.1022.1621.3721.4121.4132,170
25 Aug 202221.5822.0121.3521.8821.8831,166
24 Aug 202221.5221.5221.2021.4621.4633,741
23 Aug 202221.1121.6821.0621.5421.5492,852
22 Aug 202221.9522.0721.4721.4521.45202,376
19 Aug 202222.4822.6422.1122.1722.1757,953
18 Aug 202222.3022.7622.2522.8022.80426,460
17 Aug 202222.9022.9022.2022.2022.2088,590
16 Aug 202223.1023.1322.7022.9022.9088,682
15 Aug 202223.0723.1022.8622.9722.9731,664
12 Aug 202222.5822.9022.4922.8722.8778,665
11 Aug 202222.5723.0522.4622.6922.69165,337
10 Aug 202221.5822.2521.5022.3122.31152,818
09 Aug 202222.5622.6621.6721.6921.69347,211
08 Aug 202223.0323.1222.4122.4422.44158,799
05 Aug 202223.1923.2222.6222.6322.6387,211
04 Aug 202222.8823.0322.6722.9122.9176,008
03 Aug 202222.2822.5922.1422.5722.5758,332
02 Aug 202222.2922.4022.0322.3522.3580,402
01 Aug 202222.4022.6322.0922.5022.5079,324
29 Jul 202222.0022.2721.9221.9721.9742,491
28 Jul 202221.7322.0021.6421.9921.9929,343
27 Jul 202221.3921.6621.3021.5921.59101,366
26 Jul 202221.3221.4421.0621.0621.0684,320
25 Jul 202221.5221.5821.1721.3321.33121,854
22 Jul 202221.8221.9621.5421.5421.54126,104
21 Jul 202221.5521.8321.5021.7421.74258,713
20 Jul 202221.2121.5820.9421.5021.50231,917
19 Jul 202220.2020.9520.1420.9320.9334,358
18 Jul 202220.4020.6720.3920.6120.61314,158
15 Jul 202219.7020.1819.6920.1120.11157,619
14 Jul 202219.2119.4619.1119.3019.30221,835
13 Jul 202219.3219.6518.8319.3319.33248,109
12 Jul 202219.0019.4318.9919.4119.4198,873
11 Jul 202219.3219.5819.2119.3119.3156,590
08 Jul 202219.6919.8119.3319.7819.78113,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...