UK markets closed

VanEck Vectors Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
214.09-4.29 (-1.96%)
At close: 04:00PM EDT
212.99 -1.10 (-0.51%)
After hours: 04:33PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024217.19219.62214.09214.09214.094,801,005
29 Apr 2024217.48218.61214.90218.38218.384,818,000
26 Apr 2024212.53218.68211.94217.64217.646,314,600
25 Apr 2024207.09213.68205.75212.20212.208,682,200
24 Apr 2024212.64213.14206.95208.04208.046,564,900
23 Apr 2024204.49208.58203.93207.80207.807,300,600
22 Apr 2024200.97204.38199.15203.02203.029,801,700
19 Apr 2024206.72208.00198.44199.21199.2113,579,100
18 Apr 2024210.97212.25207.36208.63208.6310,350,600
17 Apr 2024219.51220.12212.07212.40212.4011,726,400
16 Apr 2024217.33220.36216.47219.16219.166,754,900
15 Apr 2024223.75224.98216.61217.36217.366,750,400
12 Apr 2024223.50223.82219.97220.68220.688,736,100
11 Apr 2024223.48227.57221.68227.31227.317,200,600
10 Apr 2024221.00224.38220.50222.15222.158,164,900
09 Apr 2024225.36225.95220.04224.10224.105,376,000
08 Apr 2024224.89225.28222.17223.06223.064,215,300
05 Apr 2024221.22224.07219.61222.64222.648,101,500
04 Apr 2024229.10229.81219.64219.89219.899,294,000
03 Apr 2024222.73227.52222.68225.91225.915,914,900
02 Apr 2024224.25225.43222.38225.01225.015,995,000
01 Apr 2024225.50230.95225.50227.94227.947,896,800
28 Mar 2024224.31225.94223.74224.99224.993,763,300
27 Mar 2024226.59226.84221.49224.89224.897,614,700
26 Mar 2024228.80229.46224.76224.97224.976,402,500
25 Mar 2024225.22229.24224.86227.08227.084,938,900
22 Mar 2024225.60229.25225.22227.64227.645,349,500
21 Mar 2024228.58230.05225.81226.31226.3111,728,000
20 Mar 2024218.85221.62216.83221.29221.299,158,100
19 Mar 2024215.72218.85212.82217.80217.8010,606,900
18 Mar 2024222.17223.16217.82218.28218.288,671,700
15 Mar 2024216.94220.30215.93217.84217.8411,399,100
14 Mar 2024222.78223.99217.41219.46219.4611,440,100
13 Mar 2024225.87225.87221.15223.46223.469,835,800
12 Mar 2024224.55228.02220.56227.97227.9710,410,300
11 Mar 2024222.14223.88219.02220.98220.9812,843,800
08 Mar 2024236.93239.14224.44224.99224.9922,463,700
07 Mar 2024229.73234.91229.46234.17234.1713,524,400
06 Mar 2024225.13228.76223.68226.35226.3511,245,400
05 Mar 2024222.36223.23218.29220.66220.6610,421,000
04 Mar 2024224.00227.13222.67224.09224.0910,905,100
01 Mar 2024214.12221.32213.98220.54220.5410,259,500
29 Feb 2024209.80212.56208.79211.95211.956,450,600
28 Feb 2024207.61208.75206.43207.41207.414,505,800
27 Feb 2024211.01211.76208.84209.74209.744,969,700
26 Feb 2024210.60211.62208.83210.35210.357,552,200
23 Feb 2024212.03213.36206.97208.62208.628,526,200
22 Feb 2024207.18210.70206.33209.93209.9312,445,700
21 Feb 2024195.64196.54193.72196.51196.518,648,100
20 Feb 2024200.27200.76194.65197.78197.7811,318,400
16 Feb 2024204.33206.08201.21201.75201.756,270,700
15 Feb 2024204.60204.74202.01202.62202.627,103,400
14 Feb 2024202.00203.91200.41203.30203.307,932,500
13 Feb 2024197.17201.56196.29199.30199.3011,269,600
12 Feb 2024204.20207.12201.97203.06203.069,718,900
09 Feb 2024201.15204.20199.77203.85203.857,642,200
08 Feb 2024197.57200.86196.82199.43199.438,963,800
07 Feb 2024193.70196.79192.41196.63196.637,138,800
06 Feb 2024195.85195.89190.12192.74192.748,505,100
05 Feb 2024193.54195.72191.44194.95194.958,600,500
02 Feb 2024188.22191.73187.86191.22191.227,865,000
01 Feb 2024186.73188.10185.05187.57187.576,322,500
31 Jan 2024185.73188.71184.15185.87185.8710,827,100
30 Jan 2024190.11190.90187.68188.59188.596,340,100
29 Jan 2024188.72190.51187.82190.48190.488,035,500
26 Jan 2024189.16190.47187.70188.27188.279,921,900
25 Jan 2024195.80195.90191.25192.37192.3711,109,400
24 Jan 2024191.21195.30190.02192.37192.3714,706,600
23 Jan 2024188.02189.17186.09189.01189.016,031,200
22 Jan 2024188.81189.98186.47188.05188.058,308,900
19 Jan 2024182.39187.31181.42187.18187.1812,734,400
18 Jan 2024179.67180.55177.41180.31180.3111,983,800
17 Jan 2024174.48174.93171.49174.64174.646,751,200
16 Jan 2024173.29176.86172.74175.70175.707,678,000
12 Jan 2024173.75174.17172.06172.95172.954,560,500
11 Jan 2024173.27174.53170.19173.56173.567,993,700
10 Jan 2024173.05173.10170.63172.58172.586,330,000
09 Jan 2024170.53173.73169.93172.42172.426,974,300
08 Jan 2024167.40172.08167.28171.96171.9610,514,800
05 Jan 2024165.48167.57165.10166.08166.086,869,600
04 Jan 2024164.28166.65163.97164.99164.997,095,800
03 Jan 2024166.35167.48165.37165.97165.979,303,600
02 Jan 2024172.35172.35167.61168.97168.978,989,000
29 Dec 2023176.02176.38173.67174.87174.875,390,000
28 Dec 2023176.62176.73175.71175.82175.824,033,500
27 Dec 2023176.35176.75175.20175.86175.865,113,400
26 Dec 2023173.78176.31173.78175.67175.674,829,200
22 Dec 2023174.10174.41172.41173.28173.284,088,100
21 Dec 2023172.35173.55171.52173.26173.268,184,500
20 Dec 2023172.85173.69169.01169.08169.088,557,400
19 Dec 2023173.20174.05172.91173.92173.925,031,000
18 Dec 2023173.56173.87171.97173.34173.345,157,100
18 Dec 20231.043 Dividend
15 Dec 2023173.89175.86173.70174.08173.046,901,200
14 Dec 2023171.62173.86171.42173.26172.229,446,800
13 Dec 2023168.31171.10167.76170.12169.108,037,600
12 Dec 2023165.58168.20165.33168.14167.136,985,400
11 Dec 2023163.53166.99163.29166.38165.389,671,600
08 Dec 2023160.84162.94160.66162.48161.515,683,500
07 Dec 2023158.87161.44158.22161.10160.138,790,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...