Market data

Select a section

Vaneck Ucits Etfs Semiconductor Ucits Etf

(SMGB)
Sector: n/a
3,596.50p
35.00p 0.98
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section