Market data

Select a section

Vaneck Ucits Etfs Semiconductor Ucits Etf

(SMGB)
Sector: n/a
4,232.50p
-166.50p -3.79
Last updated: 16:55:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,414.00p 4,432.00p 4,171.00p 4,232.50p 82,920
09/10/2025 4,422.50p 4,435.50p 4,381.50p 4,399.00p 84,488
08/10/2025 4,275.00p 4,363.00p 4,246.00p 4,363.00p 67,221
07/10/2025 4,356.50p 4,407.00p 4,298.00p 4,300.50p 82,041
06/10/2025 4,253.50p 4,431.00p 4,237.00p 4,371.00p 140,662
03/10/2025 4,255.50p 4,262.50p 4,232.00p 4,252.75p 61,738
02/10/2025 4,170.00p 4,258.00p 4,170.00p 4,232.00p 81,830
01/10/2025 4,021.00p 4,107.50p 4,012.00p 4,101.00p 66,883
30/09/2025 4,039.00p 4,089.00p 4,021.50p 4,052.50p 40,741
29/09/2025 4,058.50p 4,094.50p 4,049.00p 4,068.00p 39,314
26/09/2025 4,049.00p 4,067.00p 4,001.00p 4,014.50p 72,706
25/09/2025 4,018.50p 4,041.00p 3,944.50p 4,038.00p 64,953
24/09/2025 4,025.00p 4,047.50p 4,014.50p 4,029.50p 55,538
23/09/2025 4,001.50p 4,054.00p 3,997.00p 4,043.00p 46,780
22/09/2025 3,940.50p 3,991.00p 3,924.00p 3,981.50p 78,290
19/09/2025 3,942.00p 3,951.00p 3,915.00p 3,918.00p 56,698
18/09/2025 3,815.00p 3,957.00p 3,807.50p 3,949.50p 101,512
17/09/2025 3,769.00p 3,794.50p 3,754.00p 3,758.25p 34,332
16/09/2025 3,794.50p 3,815.50p 3,769.50p 3,769.50p 31,977
15/09/2025 3,754.50p 3,781.50p 3,722.50p 3,767.00p 84,371
12/09/2025 3,749.00p 3,772.50p 3,736.50p 3,751.50p 59,121
11/09/2025 3,718.00p 3,765.45p 3,705.00p 3,754.00p 39,440
10/09/2025 3,701.50p 3,725.89p 3,686.50p 3,717.50p 52,932
09/09/2025 3,675.00p 3,688.00p 3,658.50p 3,676.50p 54,626
08/09/2025 3,643.50p 3,686.00p 3,637.00p 3,677.50p 30,391
05/09/2025 3,634.00p 3,667.35p 3,590.00p 3,612.25p 57,842
04/09/2025 3,562.50p 3,585.00p 3,531.50p 3,579.50p 40,273
03/09/2025 3,578.00p 3,590.00p 3,540.00p 3,542.00p 31,883
02/09/2025 3,571.50p 3,587.00p 3,519.00p 3,540.50p 81,789
01/09/2025 3,582.00p 3,595.00p 3,573.00p 3,585.50p 37,261
29/08/2025 3,682.00p 3,683.00p 3,584.50p 3,599.25p 92,735
28/08/2025 3,651.00p 3,715.50p 3,648.50p 3,677.75p 104,332
27/08/2025 3,670.00p 3,683.00p 3,649.00p 3,665.00p 43,974
26/08/2025 3,624.50p 3,668.00p 3,622.50p 3,653.00p 60,398
25/08/2025 3,554.00p 3,672.50p 3,548.00p 3,640.75p 108,388
22/08/2025 3,554.00p 3,672.50p 3,548.00p 3,640.75p 108,388
21/08/2025 3,592.50p 3,597.00p 3,558.00p 3,575.25p 130,206
20/08/2025 3,570.00p 3,597.00p 3,490.65p 3,553.00p 122,914
19/08/2025 3,652.50p 3,667.50p 3,610.50p 3,629.00p 35,873
18/08/2025 3,722.50p 3,722.50p 3,621.00p 3,643.75p 43,699
15/08/2025 3,684.50p 3,688.00p 3,611.50p 3,636.00p 62,251
14/08/2025 3,698.00p 3,705.50p 3,660.00p 3,692.25p 53,175
13/08/2025 3,700.00p 3,721.50p 3,674.00p 3,685.50p 43,276
12/08/2025 3,632.50p 3,683.50p 3,575.50p 3,675.00p 53,672
11/08/2025 3,612.50p 3,676.61p 3,594.50p 3,664.00p 45,512
08/08/2025 3,613.50p 3,625.00p 3,589.50p 3,616.50p 15,375
07/08/2025 3,593.00p 3,637.50p 3,585.38p 3,597.50p 30,320
06/08/2025 3,568.50p 3,581.50p 3,512.50p 3,532.00p 113,635
05/08/2025 3,642.50p 3,652.50p 3,555.00p 3,571.75p 73,694
04/08/2025 3,570.00p 3,613.50p 3,561.00p 3,607.75p 74,211
01/08/2025 3,609.00p 3,618.00p 3,497.00p 3,553.00p 186,949
31/07/2025 3,718.00p 3,734.48p 3,686.00p 3,659.00p 31,379
30/07/2025 3,671.50p 3,724.50p 3,664.50p 3,702.00p 71,382
29/07/2025 3,672.00p 3,717.00p 3,657.56p 3,667.50p 106,844
28/07/2025 3,611.50p 3,627.50p 3,599.50p 3,614.50p 52,175
25/07/2025 3,557.00p 3,567.50p 3,537.00p 3,553.75p 79,601
24/07/2025 3,543.50p 3,560.00p 3,505.90p 3,540.50p 55,630
23/07/2025 3,502.50p 3,519.50p 3,486.50p 3,500.00p 59,635
22/07/2025 3,592.00p 3,598.50p 3,504.50p 3,542.50p 79,382
21/07/2025 3,626.50p 3,637.69p 3,591.50p 3,622.75p 48,451
18/07/2025 3,640.50p 3,687.00p 3,595.50p 3,611.00p 38,091
17/07/2025 3,644.50p 3,670.00p 3,599.50p 3,638.75p 72,972
16/07/2025 3,623.00p 3,627.50p 3,515.50p 3,528.00p 64,466
15/07/2025 3,625.00p 3,673.00p 3,617.50p 3,663.50p 95,110
14/07/2025 3,571.00p 3,586.50p 3,519.97p 3,571.50p 81,008
11/07/2025 3,567.50p 3,592.58p 3,544.00p 3,584.50p 71,474
10/07/2025 3,526.00p 3,599.50p 3,517.00p 3,573.00p 86,419
09/07/2025 3,525.00p 3,564.50p 3,509.50p 3,524.75p 65,847
08/07/2025 3,469.00p 3,545.50p 3,461.50p 3,525.00p 65,076
07/07/2025 3,489.00p 3,499.50p 3,454.00p 3,461.75p 34,809
04/07/2025 3,485.00p 3,491.50p 3,469.50p 3,479.00p 14,594
03/07/2025 3,489.00p 3,523.50p 3,479.00p 3,511.00p 56,153
02/07/2025 3,412.50p 3,495.43p 3,388.00p 3,483.50p 68,571
01/07/2025 3,424.00p 3,434.00p 3,359.00p 3,385.50p 65,626
30/06/2025 3,445.00p 3,460.50p 3,420.00p 3,435.00p 37,520
27/06/2025 3,421.00p 3,458.50p 3,421.00p 3,444.00p 49,780
26/06/2025 3,413.00p 3,432.50p 3,386.50p 3,399.25p 51,692
25/06/2025 3,383.50p 3,419.00p 3,383.50p 3,396.00p 44,281
24/06/2025 3,332.50p 3,380.00p 3,305.00p 3,370.00p 74,027
23/06/2025 3,262.50p 3,307.93p 3,258.50p 3,273.50p 52,210
20/06/2025 3,285.50p 3,323.00p 3,230.00p 3,267.00p 116,868
19/06/2025 3,291.50p 3,301.00p 3,249.00p 3,263.00p 17,370
18/06/2025 3,305.50p 3,334.00p 3,295.00p 3,311.00p 35,875
17/06/2025 3,277.00p 3,325.05p 3,262.00p 3,310.00p 44,215
16/06/2025 3,213.00p 3,300.50p 3,206.88p 3,289.00p 37,274
13/06/2025 3,233.00p 3,252.00p 3,203.50p 3,233.00p 88,748
12/06/2025 3,238.00p 3,289.00p 3,232.50p 3,273.50p 37,389
11/06/2025 3,293.00p 3,369.00p 3,280.00p 3,304.00p 70,540
10/06/2025 3,236.00p 3,265.48p 3,222.00p 3,248.50p 46,193
09/06/2025 3,155.00p 3,250.00p 3,141.00p 3,214.25p 167,563
06/06/2025 3,138.50p 3,199.00p 3,134.00p 3,178.50p 58,242
05/06/2025 3,148.00p 3,173.25p 3,128.00p 3,173.25p 65,138
04/06/2025 3,120.00p 3,154.05p 3,102.90p 3,132.50p 122,894
03/06/2025 3,033.50p 3,102.00p 3,018.27p 3,101.75p 56,964
02/06/2025 2,970.50p 3,026.50p 2,958.50p 3,009.50p 40,625
30/05/2025 3,048.50p 3,066.00p 3,001.50p 3,014.00p 60,465
29/05/2025 3,136.00p 3,156.71p 3,051.00p 3,084.00p 142,004
28/05/2025 3,070.00p 3,097.00p 3,057.00p 3,075.25p 33,873
27/05/2025 3,015.50p 3,069.00p 3,007.83p 3,069.00p 79,570
26/05/2025 3,029.50p 3,036.50p 2,923.50p 2,961.25p 72,847
23/05/2025 3,029.50p 3,036.50p 2,923.50p 2,961.25p 72,847
22/05/2025 3,067.50p 3,076.50p 3,025.33p 3,049.00p 44,453
21/05/2025 3,077.00p 3,120.50p 3,066.50p 3,119.50p 45,931
20/05/2025 3,099.00p 3,112.50p 3,088.00p 3,103.00p 26,563
19/05/2025 3,078.50p 3,112.50p 3,042.50p 3,100.50p 98,508
16/05/2025 3,135.50p 3,344.50p 3,125.00p 3,144.00p 40,227
15/05/2025 3,160.00p 3,169.50p 3,120.50p 3,155.50p 92,073
14/05/2025 3,169.00p 3,185.50p 3,133.50p 3,165.00p 69,398
13/05/2025 3,063.00p 3,151.50p 3,043.50p 3,149.50p 71,182
12/05/2025 2,968.00p 3,098.50p 2,966.50p 3,054.00p 116,238
09/05/2025 2,876.50p 2,897.00p 2,851.50p 2,865.50p 50,375
08/05/2025 2,863.50p 2,890.00p 2,829.27p 2,855.00p 76,043
07/05/2025 2,777.00p 2,785.00p 2,749.50p 2,764.00p 39,902
06/05/2025 2,780.00p 2,801.50p 2,715.08p 2,755.50p 45,639
05/05/2025 2,753.00p 2,816.75p 2,742.50p 2,816.75p 44,424
02/05/2025 2,753.00p 2,816.75p 2,742.50p 2,816.75p 44,424
01/05/2025 2,758.50p 2,801.50p 2,724.50p 2,762.50p 48,429
30/04/2025 2,680.00p 2,696.50p 2,621.00p 2,676.25p 43,765
29/04/2025 2,687.50p 2,752.00p 2,662.50p 2,687.50p 36,482
28/04/2025 2,720.00p 2,733.00p 2,650.75p 2,650.75p 52,270
25/04/2025 2,707.00p 2,721.00p 2,653.50p 2,690.25p 114,723
24/04/2025 2,570.50p 2,675.00p 2,543.50p 2,669.50p 53,783
23/04/2025 2,536.50p 2,625.00p 2,521.50p 2,585.50p 131,954
22/04/2025 2,447.00p 2,468.00p 2,427.50p 2,455.00p 41,694
21/04/2025 2,566.50p 2,575.50p 2,470.00p 2,487.00p 64,485
18/04/2025 2,566.50p 2,575.50p 2,470.00p 2,487.00p 64,485
17/04/2025 2,566.50p 2,575.50p 2,470.00p 2,487.00p 64,485
16/04/2025 2,506.00p 2,552.50p 2,486.00p 2,537.75p 68,301
15/04/2025 2,607.50p 2,649.60p 2,589.00p 2,629.50p 31,501
14/04/2025 2,656.50p 2,698.50p 2,609.25p 2,609.25p 86,929
11/04/2025 2,623.00p 2,623.00p 2,522.00p 2,560.50p 41,958
10/04/2025 2,788.00p 2,803.50p 2,571.75p 2,571.75p 134,407

Market data

Select a section