Vaneck Ucits Etfs Semiconductor Ucits Etf
(SMGB)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
09/04/2025
|
2,409.00p
|
2,480.00p
|
2,354.00p
|
2,442.75p
|
165,412
|
|
08/04/2025
|
2,507.00p
|
2,615.00p
|
2,503.50p
|
2,554.25p
|
134,525
|
|
07/04/2025
|
2,210.50p
|
2,599.50p
|
2,177.00p
|
2,424.50p
|
140,154
|
|
04/04/2025
|
2,574.50p
|
2,608.50p
|
2,376.00p
|
2,443.50p
|
162,054
|
|
03/04/2025
|
2,698.00p
|
3,217.50p
|
2,583.00p
|
2,591.25p
|
106,693
|
|
02/04/2025
|
2,807.00p
|
2,821.00p
|
2,700.00p
|
2,817.75p
|
39,361
|
|
01/04/2025
|
2,799.00p
|
2,844.00p
|
2,760.00p
|
2,809.50p
|
90,221
|
|
31/03/2025
|
2,762.50p
|
2,774.50p
|
2,720.00p
|
2,760.75p
|
134,338
|
|
28/03/2025
|
2,871.50p
|
2,891.50p
|
2,804.50p
|
2,806.00p
|
38,784
|
|
27/03/2025
|
2,926.50p
|
2,950.50p
|
2,874.60p
|
2,886.50p
|
52,341
|
|
26/03/2025
|
3,047.00p
|
3,053.50p
|
2,959.05p
|
2,962.75p
|
79,550
|
|
25/03/2025
|
3,083.00p
|
3,083.00p
|
3,034.50p
|
3,040.25p
|
17,938
|
|
24/03/2025
|
3,007.50p
|
3,079.00p
|
2,812.50p
|
3,071.50p
|
60,228
|
|
21/03/2025
|
2,998.00p
|
3,009.00p
|
2,935.00p
|
2,982.00p
|
26,063
|
|
20/03/2025
|
3,035.00p
|
3,040.50p
|
2,981.50p
|
2,994.50p
|
79,695
|
|
19/03/2025
|
2,980.50p
|
3,007.50p
|
2,962.00p
|
3,001.50p
|
51,153
|
|
18/03/2025
|
3,016.00p
|
3,023.00p
|
2,962.68p
|
2,981.50p
|
73,022
|
|
17/03/2025
|
2,980.50p
|
3,022.00p
|
2,942.00p
|
2,993.50p
|
73,349
|
|
14/03/2025
|
2,937.00p
|
2,991.00p
|
2,924.98p
|
2,982.50p
|
112,407
|
|
13/03/2025
|
2,896.00p
|
2,950.00p
|
2,875.50p
|
2,915.00p
|
80,343
|
|
12/03/2025
|
2,856.00p
|
2,949.50p
|
2,856.00p
|
2,928.25p
|
166,000
|
|
11/03/2025
|
2,867.50p
|
2,901.50p
|
2,800.00p
|
2,835.00p
|
281,649
|
|
10/03/2025
|
2,961.50p
|
2,996.50p
|
2,867.50p
|
2,895.75p
|
184,364
|
|
07/03/2025
|
2,973.00p
|
2,997.50p
|
2,916.00p
|
2,922.50p
|
123,446
|
|
06/03/2025
|
2,995.00p
|
3,016.50p
|
2,934.11p
|
2,981.00p
|
87,577
|
|
05/03/2025
|
3,041.00p
|
3,067.50p
|
2,986.00p
|
2,992.00p
|
119,553
|
|
04/03/2025
|
3,028.00p
|
3,041.50p
|
2,946.30p
|
2,972.00p
|
229,603
|
|
03/03/2025
|
3,154.00p
|
3,171.00p
|
3,008.00p
|
3,117.00p
|
151,745
|
|
28/02/2025
|
3,111.50p
|
3,157.00p
|
3,000.00p
|
3,130.50p
|
200,604
|
|
27/02/2025
|
3,291.00p
|
3,314.00p
|
3,100.00p
|
3,210.50p
|
133,447
|
|
26/02/2025
|
3,236.50p
|
3,288.75p
|
3,233.00p
|
3,285.00p
|
46,630
|
|
25/02/2025
|
3,269.00p
|
3,280.00p
|
3,198.00p
|
3,211.25p
|
128,915
|
|
24/02/2025
|
3,369.00p
|
3,390.50p
|
3,300.50p
|
3,339.50p
|
140,394
|
|
21/02/2025
|
3,442.00p
|
3,471.00p
|
3,406.75p
|
3,406.75p
|
23,139
|
|
20/02/2025
|
3,448.00p
|
3,492.50p
|
3,427.50p
|
3,439.25p
|
30,661
|
|
19/02/2025
|
3,438.50p
|
3,462.00p
|
3,420.00p
|
3,461.00p
|
58,274
|
|
18/02/2025
|
3,427.00p
|
3,448.00p
|
3,400.00p
|
3,435.50p
|
38,159
|
|
17/02/2025
|
3,423.50p
|
3,444.00p
|
3,404.00p
|
3,407.50p
|
52,571
|
|
14/02/2025
|
3,417.00p
|
3,417.00p
|
3,382.50p
|
3,394.50p
|
19,419
|
|
13/02/2025
|
3,388.00p
|
3,426.15p
|
3,370.00p
|
3,414.00p
|
41,801
|
|
12/02/2025
|
3,419.00p
|
3,430.50p
|
3,363.50p
|
3,375.00p
|
49,843
|
|
11/02/2025
|
3,415.00p
|
3,440.67p
|
3,389.50p
|
3,433.00p
|
48,871
|
|
10/02/2025
|
3,376.00p
|
3,426.00p
|
3,369.50p
|
3,419.50p
|
45,873
|
|
07/02/2025
|
3,410.00p
|
3,424.00p
|
3,359.50p
|
3,360.75p
|
41,209
|
|
06/02/2025
|
3,381.50p
|
3,413.00p
|
3,365.50p
|
3,346.00p
|
80,965
|
|
05/02/2025
|
3,318.50p
|
3,346.00p
|
3,275.00p
|
3,346.00p
|
54,053
|
|
04/02/2025
|
3,318.00p
|
3,344.00p
|
3,300.00p
|
3,328.00p
|
114,425
|
|
03/02/2025
|
3,305.00p
|
3,359.50p
|
3,279.50p
|
3,328.00p
|
94,877
|
|
31/01/2025
|
3,402.00p
|
3,462.50p
|
3,349.50p
|
3,455.25p
|
105,519
|
|
30/01/2025
|
3,338.50p
|
3,362.50p
|
3,320.30p
|
3,352.00p
|
114,442
|
|
29/01/2025
|
3,365.00p
|
3,403.00p
|
3,278.00p
|
3,221.00p
|
159,431
|
|
28/01/2025
|
3,291.50p
|
3,313.00p
|
3,196.85p
|
3,221.00p
|
211,823
|
|
27/01/2025
|
3,401.00p
|
3,428.80p
|
3,241.50p
|
3,252.00p
|
388,779
|
|
24/01/2025
|
3,623.00p
|
3,642.50p
|
3,300.00p
|
3,577.50p
|
76,510
|
|
23/01/2025
|
3,644.50p
|
3,667.50p
|
3,593.50p
|
3,615.50p
|
85,220
|
|
22/01/2025
|
3,641.00p
|
3,698.00p
|
3,623.50p
|
3,698.00p
|
62,971
|
|
21/01/2025
|
3,595.50p
|
3,630.50p
|
3,577.50p
|
3,600.75p
|
58,957
|
|
20/01/2025
|
3,587.50p
|
3,619.50p
|
3,555.00p
|
3,614.75p
|
42,906
|
|
17/01/2025
|
3,535.50p
|
3,613.00p
|
3,517.00p
|
3,596.50p
|
99,629
|
|
16/01/2025
|
3,566.00p
|
3,623.50p
|
3,501.50p
|
3,480.00p
|
86,779
|
|
15/01/2025
|
3,423.50p
|
3,535.00p
|
3,404.50p
|
3,480.00p
|
65,731
|
|
14/01/2025
|
3,438.50p
|
3,471.50p
|
3,397.78p
|
3,406.00p
|
50,030
|
|
13/01/2025
|
3,411.50p
|
3,425.50p
|
3,367.00p
|
3,399.50p
|
74,366
|
|
10/01/2025
|
3,476.50p
|
3,508.00p
|
3,401.50p
|
3,430.25p
|
65,287
|
|
09/01/2025
|
3,463.50p
|
3,482.50p
|
3,447.50p
|
3,481.50p
|
23,810
|
|
08/01/2025
|
3,469.00p
|
3,498.90p
|
3,436.00p
|
3,461.00p
|
43,656
|
|
07/01/2025
|
3,504.00p
|
3,547.50p
|
3,461.50p
|
3,498.50p
|
98,217
|
|
06/01/2025
|
3,434.00p
|
3,549.85p
|
3,428.00p
|
3,536.50p
|
134,041
|
|
03/01/2025
|
3,363.50p
|
3,398.50p
|
3,350.50p
|
3,396.50p
|
67,464
|
|
02/01/2025
|
3,394.50p
|
3,394.50p
|
3,295.50p
|
3,375.25p
|
85,498
|
|
01/01/2025
|
3,313.00p
|
3,339.00p
|
3,292.50p
|
3,331.00p
|
19,354
|
|
31/12/2024
|
3,313.00p
|
3,339.00p
|
3,292.50p
|
3,331.00p
|
19,354
|
|
30/12/2024
|
3,357.00p
|
3,364.50p
|
3,281.80p
|
3,312.50p
|
46,538
|
|
27/12/2024
|
3,406.00p
|
3,406.00p
|
3,316.50p
|
3,353.25p
|
39,928
|
|
26/12/2024
|
3,376.50p
|
3,388.50p
|
3,358.50p
|
3,380.00p
|
30,460
|
|
25/12/2024
|
3,376.50p
|
3,388.50p
|
3,358.50p
|
3,380.00p
|
30,460
|
|
24/12/2024
|
3,376.50p
|
3,388.50p
|
3,358.50p
|
3,380.00p
|
30,460
|
|
23/12/2024
|
3,311.50p
|
3,350.78p
|
3,287.00p
|
3,338.50p
|
37,391
|
|
20/12/2024
|
3,205.50p
|
3,282.80p
|
3,164.50p
|
3,280.50p
|
64,652
|
|
19/12/2024
|
3,243.50p
|
3,291.50p
|
3,227.00p
|
3,258.00p
|
99,389
|
|
18/12/2024
|
3,375.00p
|
3,401.00p
|
3,362.50p
|
3,388.50p
|
43,398
|
|
17/12/2024
|
3,372.50p
|
3,402.50p
|
3,329.00p
|
3,351.75p
|
77,491
|
|
16/12/2024
|
3,349.00p
|
3,403.50p
|
3,219.80p
|
3,370.25p
|
82,258
|
|
13/12/2024
|
3,284.00p
|
3,360.50p
|
3,284.00p
|
3,310.75p
|
129,948
|
|
12/12/2024
|
3,235.00p
|
3,245.50p
|
3,206.68p
|
3,217.00p
|
32,509
|
|
11/12/2024
|
3,135.00p
|
3,231.93p
|
3,135.00p
|
3,221.00p
|
34,613
|
|
10/12/2024
|
3,230.50p
|
3,244.50p
|
3,177.00p
|
3,177.00p
|
22,934
|
|
09/12/2024
|
3,263.50p
|
3,286.50p
|
3,227.50p
|
3,240.00p
|
62,897
|
|
06/12/2024
|
3,256.50p
|
3,279.50p
|
3,242.50p
|
3,259.50p
|
34,259
|
|
05/12/2024
|
3,308.50p
|
3,320.00p
|
3,268.50p
|
3,281.75p
|
26,530
|
|
04/12/2024
|
3,318.00p
|
3,360.00p
|
3,115.00p
|
3,330.25p
|
74,145
|
|
03/12/2024
|
3,302.50p
|
3,310.00p
|
3,266.50p
|
3,291.50p
|
100,439
|
|
02/12/2024
|
3,209.00p
|
3,294.00p
|
3,182.50p
|
3,293.50p
|
56,544
|
|
29/11/2024
|
3,188.00p
|
3,232.00p
|
3,165.00p
|
3,224.50p
|
35,673
|
|
28/11/2024
|
3,200.00p
|
3,226.50p
|
3,184.25p
|
3,184.25p
|
59,008
|
|
27/11/2024
|
3,216.00p
|
3,226.00p
|
3,100.00p
|
3,117.25p
|
54,756
|
|
26/11/2024
|
3,264.00p
|
3,355.50p
|
3,156.50p
|
3,234.50p
|
68,956
|
|
25/11/2024
|
3,273.00p
|
3,285.00p
|
3,241.00p
|
3,281.50p
|
91,623
|
|
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
|