Market data

Select a section

Vaneck Vectors Ucits Etfs Semiconductor Ucits Etf

(SMH)
Sector: n/a
$41.69
$-0.25 -0.60
Last updated: 17:02:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $42.87 $42.95 $42.65 $42.81 69,947
13/02/2025 $42.46 $42.85 $42.13 $42.80 77,954
12/02/2025 $42.55 $42.67 $41.78 $41.98 60,969
11/02/2025 $42.18 $42.72 $42.04 $42.65 36,199
10/02/2025 $41.88 $42.45 $41.82 $42.33 38,551
07/02/2025 $42.56 $42.63 $41.63 $41.74 84,260
06/02/2025 $42.15 $42.32 $41.97 $41.94 35,992
05/02/2025 $41.50 $41.94 $41.16 $41.94 98,958
04/02/2025 $41.21 $41.64 $40.97 $41.38 93,818
03/02/2025 $40.75 $41.53 $40.50 $41.38 177,513
31/01/2025 $42.20 $42.98 $42.00 $42.79 38,891
30/01/2025 $41.62 $41.94 $41.40 $41.69 98,260
29/01/2025 $41.92 $42.02 $40.79 $40.03 121,440
28/01/2025 $41.00 $41.24 $39.76 $40.03 782,716
27/01/2025 $42.20 $42.25 $40.49 $40.49 283,863
24/01/2025 $44.88 $45.19 $44.57 $44.66 30,868
23/01/2025 $45.03 $45.16 $44.27 $44.74 152,994
22/01/2025 $44.80 $45.53 $44.77 $45.53 139,808
21/01/2025 $44.23 $44.50 $44.00 $44.44 121,164
20/01/2025 $43.94 $44.44 $43.85 $44.44 22,164
17/01/2025 $43.02 $43.91 $42.93 $43.82 89,512
16/01/2025 $43.76 $43.99 $43.15 $42.49 67,005
15/01/2025 $41.85 $42.85 $41.74 $42.49 46,026
14/01/2025 $42.00 $42.40 $41.46 $41.56 89,522
13/01/2025 $41.54 $41.58 $40.87 $41.36 122,588
10/01/2025 $42.66 $43.51 $41.60 $41.81 41,865
09/01/2025 $42.45 $42.82 $42.25 $42.74 143,674
08/01/2025 $43.28 $43.49 $42.48 $42.83 127,086
07/01/2025 $43.96 $44.45 $43.23 $43.67 214,591
06/01/2025 $42.78 $44.38 $42.72 $44.31 46,508
03/01/2025 $41.72 $42.18 $41.61 $42.18 24,401
02/01/2025 $41.53 $42.04 $41.32 $41.72 106,754
01/01/2025 $41.62 $41.85 $41.35 $41.75 3,805
31/12/2024 $41.62 $41.85 $41.35 $41.75 3,805
30/12/2024 $42.08 $42.35 $41.20 $41.51 36,586
27/12/2024 $42.45 $42.66 $41.80 $42.06 19,951
26/12/2024 $42.26 $42.51 $42.13 $42.40 3,287
25/12/2024 $42.26 $42.51 $42.13 $42.40 3,287
24/12/2024 $42.26 $42.51 $42.13 $42.40 3,287
23/12/2024 $41.49 $41.94 $41.22 $41.80 44,526
20/12/2024 $40.27 $41.29 $39.62 $41.29 65,248
19/12/2024 $41.09 $41.41 $40.57 $40.86 114,747
18/12/2024 $42.76 $43.16 $42.68 $43.01 30,185
17/12/2024 $42.83 $43.18 $42.36 $42.69 279,996
16/12/2024 $42.31 $43.07 $42.28 $42.81 70,211
13/12/2024 $41.55 $42.47 $41.48 $41.93 60,840
12/12/2024 $41.24 $41.42 $40.79 $40.88 30,956
11/12/2024 $40.40 $41.22 $40.22 $41.07 28,415
10/12/2024 $41.18 $41.41 $40.48 $40.47 30,420
09/12/2024 $41.82 $41.95 $41.18 $41.44 62,536
06/12/2024 $41.48 $41.79 $41.44 $41.58 92,324
05/12/2024 $42.14 $42.28 $41.70 $41.90 66,800
04/12/2024 $42.18 $42.45 $41.00 $42.26 131,536
03/12/2024 $41.82 $41.91 $41.45 $41.67 82,589
02/12/2024 $40.62 $41.67 $40.42 $41.67 40,429
29/11/2024 $40.46 $41.01 $40.21 $40.90 329,221
28/11/2024 $40.36 $41.04 $40.36 $40.56 103,067
27/11/2024 $40.61 $40.63 $39.52 $39.58 81,312
26/11/2024 $41.06 $41.44 $40.56 $40.56 72,571
25/11/2024 $41.16 $41.37 $40.79 $40.76 46,778
22/11/2024 $41.09 $41.17 $40.63 $40.76 71,001
21/11/2024 $39.88 $41.09 $39.69 $40.76 503,128
20/11/2024 $40.77 $40.86 $39.81 $40.01 211,770
19/11/2024 $40.73 $40.82 $40.07 $40.53 277,540
18/11/2024 $40.32 $40.57 $39.82 $40.56 96,025

Market data

Select a section