Vaneck Ucits Etfs Semiconductor Ucits Etf
(SMGB)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
3,268.00p
|
3,278.00p
|
3,243.33p
|
3,238.00p
|
62,634
|
|
21/11/2024
|
3,150.00p
|
3,251.50p
|
3,100.00p
|
3,238.00p
|
334,109
|
|
20/11/2024
|
3,210.00p
|
3,227.50p
|
3,146.00p
|
3,164.25p
|
78,099
|
|
19/11/2024
|
3,220.50p
|
3,227.00p
|
3,170.00p
|
3,199.50p
|
153,255
|
|
18/11/2024
|
3,195.50p
|
3,214.00p
|
3,154.00p
|
3,205.50p
|
93,152
|
|
15/11/2024
|
3,248.50p
|
3,252.50p
|
3,193.50p
|
3,294.75p
|
95,373
|
|
14/11/2024
|
3,271.50p
|
3,317.00p
|
3,255.50p
|
3,294.75p
|
159,521
|
|
13/11/2024
|
3,296.00p
|
3,305.00p
|
3,254.50p
|
3,262.25p
|
100,563
|
|
12/11/2024
|
3,308.50p
|
3,325.50p
|
3,278.00p
|
3,296.25p
|
205,643
|
|
11/11/2024
|
3,375.50p
|
3,388.00p
|
3,287.25p
|
3,301.25p
|
142,848
|
|
08/11/2024
|
3,397.00p
|
3,406.50p
|
3,339.00p
|
3,364.25p
|
129,589
|
|
07/11/2024
|
3,319.00p
|
3,367.00p
|
3,318.75p
|
3,359.25p
|
65,868
|
|
06/11/2024
|
3,290.50p
|
3,318.00p
|
3,255.50p
|
3,283.75p
|
177,988
|
|
05/11/2024
|
3,180.00p
|
3,217.00p
|
3,168.50p
|
3,210.50p
|
38,346
|
|
04/11/2024
|
3,194.50p
|
3,211.50p
|
3,168.00p
|
3,205.75p
|
86,753
|
|
01/11/2024
|
3,195.50p
|
3,215.00p
|
3,150.00p
|
3,204.00p
|
50,450
|
|
31/10/2024
|
3,216.50p
|
3,250.00p
|
3,155.00p
|
3,174.25p
|
135,966
|
|
30/10/2024
|
3,315.50p
|
3,317.50p
|
3,252.50p
|
3,259.00p
|
50,552
|
|
29/10/2024
|
3,290.00p
|
3,323.25p
|
3,272.50p
|
3,323.25p
|
33,899
|
|
28/10/2024
|
3,312.50p
|
3,332.00p
|
3,270.00p
|
3,287.00p
|
44,292
|
|
25/10/2024
|
3,266.00p
|
3,327.00p
|
3,260.00p
|
3,324.50p
|
132,469
|
|
24/10/2024
|
3,258.00p
|
3,286.50p
|
3,203.00p
|
3,255.50p
|
86,054
|
|
23/10/2024
|
3,255.00p
|
3,275.37p
|
3,238.40p
|
3,255.50p
|
74,891
|
|
22/10/2024
|
3,271.00p
|
3,277.00p
|
3,251.50p
|
3,251.50p
|
63,539
|
|
21/10/2024
|
3,256.00p
|
3,281.00p
|
3,231.00p
|
3,244.25p
|
181,024
|
|
18/10/2024
|
3,270.00p
|
3,292.50p
|
3,251.93p
|
3,274.00p
|
95,121
|
|
17/10/2024
|
3,284.00p
|
3,345.50p
|
3,255.00p
|
3,308.50p
|
175,758
|
|
16/10/2024
|
3,258.50p
|
3,271.00p
|
3,207.00p
|
3,234.50p
|
165,684
|
|
15/10/2024
|
3,439.00p
|
3,446.50p
|
3,205.00p
|
3,251.50p
|
249,593
|
|
14/10/2024
|
3,376.00p
|
3,446.00p
|
3,361.00p
|
3,415.00p
|
76,221
|
|
11/10/2024
|
3,351.50p
|
3,369.00p
|
3,327.00p
|
3,362.00p
|
59,721
|
|
10/10/2024
|
3,351.50p
|
3,380.16p
|
3,312.50p
|
3,360.00p
|
92,513
|
|
09/10/2024
|
3,310.00p
|
3,345.00p
|
3,296.87p
|
3,345.00p
|
75,725
|
|
08/10/2024
|
3,277.00p
|
3,318.50p
|
3,258.00p
|
3,308.50p
|
101,072
|
|
07/10/2024
|
3,263.00p
|
3,289.00p
|
3,239.13p
|
3,264.00p
|
121,367
|
|
04/10/2024
|
3,213.00p
|
3,307.50p
|
3,207.00p
|
3,252.00p
|
115,493
|
|
03/10/2024
|
3,249.50p
|
3,264.00p
|
3,162.50p
|
3,231.75p
|
179,324
|
|
02/10/2024
|
3,109.00p
|
3,199.00p
|
3,100.50p
|
3,194.50p
|
222,512
|
|
01/10/2024
|
3,207.50p
|
3,221.00p
|
3,103.18p
|
3,123.25p
|
171,605
|
|
30/09/2024
|
3,198.50p
|
3,215.50p
|
3,150.50p
|
3,178.00p
|
52,308
|
|
27/09/2024
|
3,245.00p
|
3,277.00p
|
3,209.00p
|
3,215.50p
|
102,870
|
|
26/09/2024
|
3,280.00p
|
3,311.50p
|
3,201.50p
|
3,228.00p
|
159,008
|
|
25/09/2024
|
3,125.50p
|
3,190.50p
|
3,115.00p
|
3,177.75p
|
28,372
|
|
24/09/2024
|
3,132.00p
|
3,145.50p
|
3,096.50p
|
3,142.50p
|
64,346
|
|
23/09/2024
|
3,130.50p
|
3,130.50p
|
3,087.00p
|
3,094.25p
|
78,805
|
|
20/09/2024
|
3,145.50p
|
3,145.50p
|
3,072.50p
|
3,081.25p
|
73,526
|
|
19/09/2024
|
3,105.50p
|
3,166.50p
|
3,095.00p
|
3,159.75p
|
82,250
|
|
18/09/2024
|
3,086.00p
|
3,093.00p
|
3,052.50p
|
3,059.50p
|
19,740
|
|
17/09/2024
|
3,082.00p
|
3,112.50p
|
3,067.50p
|
3,103.50p
|
80,448
|
|
16/09/2024
|
3,109.00p
|
3,119.50p
|
3,032.50p
|
3,053.50p
|
66,380
|
|
13/09/2024
|
3,084.00p
|
3,119.50p
|
3,075.50p
|
3,061.50p
|
37,086
|
|
12/09/2024
|
3,107.50p
|
3,121.50p
|
2,800.00p
|
2,955.25p
|
89,884
|
|
11/09/2024
|
2,922.50p
|
2,989.50p
|
2,922.50p
|
2,908.75p
|
21,740
|
|
10/09/2024
|
2,893.00p
|
2,923.00p
|
2,880.50p
|
2,908.75p
|
62,216
|
|
09/09/2024
|
2,879.00p
|
2,912.00p
|
2,855.50p
|
2,879.75p
|
71,186
|
|
06/09/2024
|
2,930.00p
|
2,950.00p
|
2,831.00p
|
2,846.00p
|
193,156
|
|
05/09/2024
|
2,983.00p
|
3,006.90p
|
2,934.00p
|
2,955.00p
|
73,920
|
|
04/09/2024
|
2,974.00p
|
3,035.50p
|
2,930.00p
|
2,995.50p
|
116,048
|
|
03/09/2024
|
3,206.00p
|
3,226.50p
|
3,043.39p
|
3,052.50p
|
98,352
|
|
02/09/2024
|
3,197.00p
|
3,232.50p
|
3,184.50p
|
3,182.00p
|
20,428
|
|
30/08/2024
|
3,153.50p
|
3,223.73p
|
3,148.00p
|
3,182.00p
|
100,735
|
|
29/08/2024
|
3,100.00p
|
3,224.47p
|
3,071.50p
|
3,201.50p
|
124,683
|
|
28/08/2024
|
3,190.00p
|
3,210.50p
|
3,111.50p
|
3,133.00p
|
50,763
|
|
27/08/2024
|
3,173.00p
|
3,186.50p
|
3,115.32p
|
3,170.25p
|
206,362
|
|
26/08/2024
|
3,317.50p
|
3,342.50p
|
3,271.00p
|
3,271.00p
|
76,998
|
|
23/08/2024
|
3,317.50p
|
3,342.50p
|
3,271.00p
|
3,271.00p
|
76,998
|
|
22/08/2024
|
3,317.50p
|
3,342.50p
|
3,271.00p
|
3,271.00p
|
76,998
|
|
21/08/2024
|
3,298.50p
|
3,334.00p
|
3,284.00p
|
3,301.50p
|
95,672
|
|
20/08/2024
|
3,353.00p
|
3,363.50p
|
3,275.50p
|
3,296.00p
|
186,493
|
|
19/08/2024
|
3,294.50p
|
3,310.00p
|
3,247.75p
|
3,292.00p
|
77,727
|
|
16/08/2024
|
3,340.00p
|
3,349.00p
|
3,263.50p
|
3,290.00p
|
159,761
|
|
15/08/2024
|
3,207.00p
|
3,299.50p
|
3,184.50p
|
3,294.50p
|
146,306
|
|
14/08/2024
|
3,197.50p
|
3,229.50p
|
3,134.50p
|
3,191.00p
|
210,073
|
|
13/08/2024
|
3,118.00p
|
3,150.10p
|
3,004.00p
|
3,149.25p
|
127,690
|
|
12/08/2024
|
3,080.50p
|
3,116.00p
|
3,055.25p
|
3,089.50p
|
208,873
|
|
09/08/2024
|
3,093.00p
|
3,123.50p
|
3,013.50p
|
3,058.00p
|
231,689
|
|
08/08/2024
|
2,937.00p
|
3,044.51p
|
2,909.00p
|
3,028.00p
|
97,203
|
|
07/08/2024
|
3,025.50p
|
3,092.50p
|
2,999.50p
|
3,049.25p
|
159,028
|
|
06/08/2024
|
2,994.00p
|
3,029.00p
|
2,932.50p
|
2,997.50p
|
153,641
|
|
05/08/2024
|
3,100.00p
|
3,100.00p
|
2,674.50p
|
2,933.00p
|
350,331
|
|
02/08/2024
|
3,072.50p
|
3,077.50p
|
2,919.50p
|
2,984.00p
|
356,808
|
|
01/08/2024
|
3,374.50p
|
3,450.50p
|
3,229.64p
|
3,238.75p
|
194,682
|
|
31/07/2024
|
3,258.00p
|
3,318.00p
|
3,243.00p
|
3,310.00p
|
137,173
|
|
30/07/2024
|
3,236.50p
|
3,270.00p
|
3,157.50p
|
3,169.00p
|
75,405
|
|
29/07/2024
|
3,288.00p
|
3,321.50p
|
3,228.50p
|
3,234.00p
|
81,528
|
|
26/07/2024
|
3,231.00p
|
3,287.00p
|
3,215.50p
|
3,231.50p
|
116,902
|
|
25/07/2024
|
3,270.50p
|
3,277.50p
|
3,136.00p
|
3,231.50p
|
197,255
|
|
24/07/2024
|
3,411.00p
|
3,429.50p
|
3,308.08p
|
3,315.00p
|
88,494
|
|
23/07/2024
|
3,450.50p
|
3,468.00p
|
3,425.50p
|
3,454.50p
|
93,098
|
|
22/07/2024
|
3,362.00p
|
3,449.50p
|
3,349.50p
|
3,397.00p
|
100,608
|
|
19/07/2024
|
3,444.50p
|
3,463.00p
|
3,370.00p
|
3,371.50p
|
64,693
|
|
18/07/2024
|
3,482.50p
|
3,495.00p
|
3,365.00p
|
3,365.00p
|
383,103
|
|
17/07/2024
|
3,652.00p
|
3,655.00p
|
3,477.00p
|
3,507.50p
|
185,870
|
|
16/07/2024
|
3,712.50p
|
3,725.00p
|
3,664.00p
|
3,690.00p
|
70,866
|
|
15/07/2024
|
3,721.00p
|
3,743.50p
|
3,696.50p
|
3,733.00p
|
57,103
|
|
12/07/2024
|
3,680.00p
|
3,744.50p
|
3,650.00p
|
3,732.50p
|
121,004
|
|
11/07/2024
|
3,822.00p
|
3,839.50p
|
3,702.00p
|
3,702.00p
|
128,658
|
|
10/07/2024
|
3,769.00p
|
3,807.50p
|
3,757.50p
|
3,800.25p
|
98,288
|
|
09/07/2024
|
3,777.00p
|
3,798.00p
|
3,744.50p
|
3,746.00p
|
76,246
|
|
08/07/2024
|
3,704.50p
|
3,753.50p
|
3,700.50p
|
3,745.50p
|
81,937
|
|
05/07/2024
|
3,708.50p
|
3,757.68p
|
3,672.50p
|
3,685.25p
|
77,903
|
|
04/07/2024
|
3,702.00p
|
3,713.00p
|
3,694.00p
|
3,697.75p
|
59,721
|
|
03/07/2024
|
3,647.00p
|
3,682.00p
|
3,632.00p
|
3,677.50p
|
126,596
|
|
02/07/2024
|
3,598.50p
|
3,627.00p
|
3,570.00p
|
3,609.75p
|
176,774
|
|
01/07/2024
|
3,613.50p
|
3,641.50p
|
3,289.50p
|
3,588.00p
|
72,211
|
|
28/06/2024
|
3,606.00p
|
3,685.00p
|
3,550.00p
|
3,628.25p
|
169,274
|
|
27/06/2024
|
3,589.50p
|
3,616.00p
|
3,550.50p
|
3,566.00p
|
163,036
|
|
26/06/2024
|
3,635.50p
|
3,652.50p
|
3,575.00p
|
3,581.75p
|
115,702
|
|
25/06/2024
|
3,562.50p
|
3,592.70p
|
3,495.00p
|
3,591.75p
|
243,554
|
|
24/06/2024
|
3,666.00p
|
3,675.00p
|
3,564.00p
|
3,587.00p
|
189,288
|
|
21/06/2024
|
3,733.50p
|
3,746.00p
|
3,192.00p
|
3,687.00p
|
209,377
|
|
20/06/2024
|
3,828.50p
|
3,851.50p
|
3,750.50p
|
3,781.75p
|
218,993
|
|
19/06/2024
|
3,822.00p
|
3,836.50p
|
3,800.00p
|
3,802.50p
|
285,246
|
|
18/06/2024
|
3,775.00p
|
3,802.35p
|
3,758.50p
|
3,789.00p
|
184,996
|
|
17/06/2024
|
3,699.00p
|
3,735.50p
|
3,678.00p
|
3,704.50p
|
124,000
|
|
14/06/2024
|
3,661.00p
|
3,680.00p
|
3,633.96p
|
3,657.50p
|
115,349
|
|
13/06/2024
|
3,709.50p
|
3,709.50p
|
3,612.18p
|
3,640.75p
|
322,578
|
|
12/06/2024
|
3,534.50p
|
3,601.00p
|
3,523.00p
|
3,590.00p
|
77,807
|
|
11/06/2024
|
3,524.50p
|
3,540.00p
|
3,473.50p
|
3,498.75p
|
115,356
|
|
10/06/2024
|
3,489.00p
|
3,528.75p
|
3,445.50p
|
3,528.75p
|
57,058
|
|
07/06/2024
|
3,478.00p
|
3,577.00p
|
3,397.50p
|
3,482.00p
|
70,478
|
|
06/06/2024
|
3,504.00p
|
3,525.50p
|
3,445.54p
|
3,469.50p
|
210,752
|
|
05/06/2024
|
3,340.00p
|
3,464.50p
|
3,337.50p
|
3,458.50p
|
74,057
|
|
04/06/2024
|
3,335.50p
|
3,349.50p
|
3,247.00p
|
3,306.00p
|
66,373
|
|
03/06/2024
|
3,365.00p
|
3,431.00p
|
3,309.50p
|
3,333.50p
|
163,786
|
|
31/05/2024
|
3,352.50p
|
3,385.50p
|
3,282.75p
|
3,282.75p
|
95,950
|
|
30/05/2024
|
3,382.50p
|
3,465.50p
|
3,358.56p
|
3,372.50p
|
110,200
|
|
29/05/2024
|
3,448.00p
|
3,456.00p
|
3,387.50p
|
3,418.00p
|
106,337
|
|
28/05/2024
|
3,510.50p
|
3,510.50p
|
3,397.50p
|
3,449.00p
|
112,648
|
|
27/05/2024
|
3,356.50p
|
3,410.00p
|
3,348.50p
|
3,407.50p
|
73,624
|