Market data

Select a section

Vaneck Vectors Ucits Etfs Semiconductor Ucits Etf

(SMH)
Sector: n/a
$49.32
$-0.66 -1.32
Last updated: 17:08:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $49.93 $50.00 $49.05 $49.32 40,234
14/08/2025 $50.17 $50.28 $49.63 $49.98 112,626
13/08/2025 $50.01 $50.50 $49.86 $50.02 100,050
12/08/2025 $48.69 $49.70 $48.61 $49.62 27,735
11/08/2025 $48.69 $49.34 $48.40 $49.17 40,358
08/08/2025 $48.38 $48.70 $48.26 $48.56 152,240
07/08/2025 $47.94 $48.82 $47.94 $48.28 36,280
06/08/2025 $47.44 $47.60 $46.82 $47.15 69,939
05/08/2025 $48.49 $48.52 $47.23 $47.53 27,878
04/08/2025 $47.41 $47.97 $47.41 $47.93 35,570
01/08/2025 $47.70 $47.76 $46.42 $47.12 124,994
31/07/2025 $49.41 $49.59 $49.30 $48.38 33,302
30/07/2025 $49.09 $49.48 $49.00 $49.22 35,545
29/07/2025 $48.99 $49.51 $48.79 $48.88 57,850
28/07/2025 $48.38 $48.66 $48.29 $48.47 43,550
25/07/2025 $47.94 $48.00 $47.50 $47.78 41,706
24/07/2025 $48.01 $48.18 $47.57 $47.86 79,278
23/07/2025 $47.46 $47.58 $47.24 $47.44 112,212
22/07/2025 $48.38 $48.47 $47.23 $47.86 92,103
21/07/2025 $48.70 $49.05 $48.42 $48.94 65,171
18/07/2025 $48.91 $48.99 $48.38 $48.54 79,459
17/07/2025 $49.04 $49.10 $48.22 $48.76 31,188
16/07/2025 $48.58 $49.03 $47.52 $47.51 82,105
15/07/2025 $48.69 $49.22 $48.61 $49.03 665,450
14/07/2025 $48.15 $48.34 $47.47 $48.03 23,619
11/07/2025 $48.29 $48.49 $48.02 $48.44 35,847
10/07/2025 $47.97 $48.59 $47.90 $48.47 51,319
09/07/2025 $47.78 $48.41 $47.70 $47.85 207,721
08/07/2025 $47.32 $48.05 $47.29 $47.84 26,238
07/07/2025 $47.49 $47.65 $47.15 $47.23 79,631
04/07/2025 $47.66 $47.74 $47.34 $47.49 6,995
03/07/2025 $47.73 $48.05 $47.54 $47.96 330,863
02/07/2025 $46.89 $47.50 $46.18 $47.43 159,812
01/07/2025 $47.10 $47.18 $46.05 $46.40 50,045
30/06/2025 $47.31 $47.43 $46.82 $47.06 133,143
27/06/2025 $47.08 $47.40 $46.94 $47.24 78,730
26/06/2025 $46.93 $47.04 $46.51 $46.74 199,257
25/06/2025 $46.16 $46.58 $46.13 $46.22 77,613
24/06/2025 $45.28 $46.00 $45.02 $45.91 117,614
23/06/2025 $43.98 $44.53 $43.85 $44.23 133,796
20/06/2025 $44.31 $44.85 $43.49 $44.03 93,891
19/06/2025 $44.13 $44.27 $43.68 $43.68 33,553
18/06/2025 $44.44 $44.80 $44.31 $44.62 138,558
17/06/2025 $44.46 $44.95 $44.23 $44.61 8,918
16/06/2025 $43.72 $44.85 $43.69 $44.69 33,652
13/06/2025 $43.72 $43.92 $43.43 $43.91 79,322
12/06/2025 $44.34 $44.72 $43.95 $44.51 42,604
11/06/2025 $44.33 $44.93 $44.24 $44.75 81,246
10/06/2025 $43.60 $44.15 $43.42 $43.92 29,320
09/06/2025 $42.79 $43.95 $42.62 $43.54 145,138
06/06/2025 $42.51 $43.18 $42.45 $42.99 30,676
05/06/2025 $42.61 $43.13 $42.54 $43.13 84,272
04/06/2025 $42.11 $42.65 $42.06 $42.47 70,989
03/06/2025 $40.99 $41.95 $40.79 $41.92 60,387
02/06/2025 $40.15 $40.96 $40.11 $40.76 27,618
30/05/2025 $41.15 $41.30 $40.41 $40.62 200,228
29/05/2025 $42.21 $42.50 $41.22 $41.50 124,198
28/05/2025 $41.47 $41.70 $41.31 $41.43 1,739,605
27/05/2025 $40.74 $41.47 $40.71 $41.46 127,006
26/05/2025 $40.72 $40.94 $39.44 $39.99 94,706
23/05/2025 $40.72 $40.94 $39.44 $39.99 94,706
22/05/2025 $41.12 $41.31 $40.77 $40.93 74,395
21/05/2025 $41.26 $41.94 $41.17 $41.94 289,927
20/05/2025 $41.53 $41.58 $41.23 $41.44 36,672
19/05/2025 $41.01 $41.63 $40.67 $41.44 363,792
16/05/2025 $41.81 $42.11 $41.50 $41.69 74,433
15/05/2025 $42.05 $42.10 $41.49 $41.94 226,659
14/05/2025 $42.16 $42.38 $41.82 $42.10 55,974
13/05/2025 $40.40 $41.82 $40.23 $41.79 169,551
12/05/2025 $39.57 $40.73 $39.39 $40.40 194,676
09/05/2025 $38.15 $38.48 $38.02 $38.09 78,846
08/05/2025 $37.93 $38.31 $37.68 $38.04 81,387
07/05/2025 $37.00 $37.15 $36.76 $36.88 71,806
06/05/2025 $37.04 $37.19 $36.40 $36.87 44,248
05/05/2025 $36.65 $37.43 $36.51 $37.38 45,068
02/05/2025 $36.65 $37.43 $36.51 $37.38 45,068
01/05/2025 $35.57 $36.86 $35.57 $36.70 47,773
30/04/2025 $35.86 $36.05 $34.93 $35.62 69,816
29/04/2025 $36.16 $36.33 $35.78 $35.91 107,441
28/04/2025 $36.30 $36.37 $35.50 $35.58 116,338
25/04/2025 $36.04 $36.20 $35.36 $35.86 191,513
24/04/2025 $34.12 $35.63 $33.86 $35.52 118,185
23/04/2025 $33.71 $34.81 $33.68 $34.40 78,618
22/04/2025 $32.81 $33.02 $32.48 $32.83 76,031
21/04/2025 $33.72 $33.99 $32.74 $32.97 46,513
18/04/2025 $33.72 $33.99 $32.74 $32.97 46,513
17/04/2025 $33.72 $33.99 $32.74 $32.97 46,513
16/04/2025 $33.22 $33.77 $32.97 $33.60 144,898
15/04/2025 $34.44 $35.03 $34.33 $34.76 79,588
14/04/2025 $35.11 $35.38 $34.50 $34.49 145,877
11/04/2025 $34.05 $34.19 $33.01 $33.46 101,063
10/04/2025 $35.83 $36.00 $33.39 $33.39 99,524
09/04/2025 $30.92 $31.65 $30.12 $31.11 206,958
08/04/2025 $32.19 $33.46 $31.94 $32.63 129,322
07/04/2025 $28.61 $33.49 $28.45 $31.09 320,532
04/04/2025 $33.43 $33.89 $30.75 $31.47 159,107
03/04/2025 $35.36 $35.67 $33.95 $34.15 127,661
02/04/2025 $36.30 $36.55 $35.84 $36.55 101,019
01/04/2025 $36.22 $36.52 $35.60 $36.26 311,802
31/03/2025 $35.82 $35.98 $35.19 $35.66 245,317
28/03/2025 $37.20 $37.43 $36.32 $36.35 3,555,886
27/03/2025 $38.05 $38.06 $37.24 $37.38 105,767
26/03/2025 $39.39 $39.43 $38.12 $38.26 31,990
25/03/2025 $39.47 $39.66 $39.29 $39.37 23,445
24/03/2025 $39.00 $39.78 $38.90 $39.65 97,440
21/03/2025 $38.83 $38.95 $37.94 $38.54 89,406
20/03/2025 $39.38 $39.44 $38.60 $38.82 62,681
19/03/2025 $38.56 $38.98 $38.40 $38.95 69,175
18/03/2025 $39.15 $39.26 $38.47 $38.79 129,016
17/03/2025 $38.40 $39.14 $38.27 $38.82 89,573
14/03/2025 $38.03 $38.63 $37.79 $38.55 162,917
13/03/2025 $37.43 $38.25 $37.17 $37.72 104,773
12/03/2025 $37.13 $38.13 $37.03 $38.06 130,353
11/03/2025 $37.02 $37.51 $36.32 $36.85 257,174
10/03/2025 $38.46 $38.66 $37.05 $37.43 177,714
07/03/2025 $38.32 $38.69 $37.67 $37.67 178,271
06/03/2025 $38.75 $38.88 $37.83 $38.47 197,721
05/03/2025 $39.12 $39.36 $38.34 $38.33 129,003
04/03/2025 $38.40 $38.70 $37.47 $37.81 235,435
03/03/2025 $39.60 $40.21 $38.86 $39.49 102,857
28/02/2025 $39.15 $39.85 $38.62 $39.44 199,004
27/02/2025 $41.50 $41.93 $40.30 $40.53 104,791
26/02/2025 $40.93 $41.78 $40.90 $41.70 82,936
25/02/2025 $41.23 $41.51 $40.52 $40.62 220,305
24/02/2025 $42.64 $42.77 $41.67 $42.17 245,054
21/02/2025 $43.73 $43.86 $43.09 $43.18 135,931
20/02/2025 $43.43 $44.08 $43.29 $43.50 92,888
19/02/2025 $43.45 $43.57 $43.10 $43.53 111,844
18/02/2025 $43.28 $43.46 $42.87 $43.19 110,442
17/02/2025 $43.07 $43.25 $42.87 $43.13 55,424

Market data

Select a section