Vaneck Vectors Ucits Etfs Semiconductor Ucits Etf
(SMH)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$41.12
|
$41.19
|
$40.38
|
$41.83
|
126,486
|
|
14/11/2024
|
$41.49
|
$42.02
|
$41.38
|
$41.83
|
95,156
|
|
13/11/2024
|
$42.07
|
$42.12
|
$41.41
|
$41.51
|
89,791
|
|
12/11/2024
|
$42.43
|
$42.58
|
$41.89
|
$42.06
|
209,997
|
|
11/11/2024
|
$43.55
|
$43.68
|
$42.30
|
$42.43
|
152,337
|
|
08/11/2024
|
$44.14
|
$44.14
|
$43.29
|
$43.47
|
338,545
|
|
07/11/2024
|
$42.98
|
$43.73
|
$42.97
|
$43.64
|
65,247
|
|
06/11/2024
|
$42.33
|
$42.63
|
$41.89
|
$42.31
|
198,390
|
|
05/11/2024
|
$41.24
|
$41.81
|
$41.18
|
$41.78
|
127,031
|
|
04/11/2024
|
$41.55
|
$41.65
|
$41.07
|
$41.49
|
120,650
|
|
01/11/2024
|
$41.05
|
$41.64
|
$41.05
|
$41.59
|
86,645
|
|
31/10/2024
|
$41.83
|
$42.19
|
$40.64
|
$40.88
|
149,993
|
|
30/10/2024
|
$43.10
|
$43.16
|
$42.21
|
$42.47
|
160,756
|
|
29/10/2024
|
$42.65
|
$43.25
|
$42.31
|
$43.09
|
42,874
|
|
28/10/2024
|
$42.94
|
$43.12
|
$42.43
|
$42.63
|
97,233
|
|
25/10/2024
|
$42.31
|
$43.23
|
$42.27
|
$43.13
|
133,271
|
|
24/10/2024
|
$42.30
|
$43.01
|
$42.03
|
$42.17
|
88,404
|
|
23/10/2024
|
$42.25
|
$42.47
|
$41.93
|
$42.17
|
54,193
|
|
22/10/2024
|
$42.50
|
$42.57
|
$42.15
|
$42.33
|
124,384
|
|
21/10/2024
|
$42.36
|
$42.73
|
$42.09
|
$42.15
|
85,598
|
|
18/10/2024
|
$42.61
|
$43.01
|
$42.60
|
$42.71
|
135,944
|
|
17/10/2024
|
$42.89
|
$43.39
|
$42.64
|
$43.13
|
216,338
|
|
16/10/2024
|
$42.38
|
$42.60
|
$41.75
|
$42.08
|
221,122
|
|
15/10/2024
|
$44.89
|
$44.93
|
$42.38
|
$42.63
|
383,279
|
|
14/10/2024
|
$43.97
|
$44.95
|
$43.92
|
$44.74
|
165,234
|
|
11/10/2024
|
$43.69
|
$44.03
|
$43.54
|
$44.01
|
41,323
|
|
10/10/2024
|
$43.90
|
$44.02
|
$43.22
|
$43.83
|
155,438
|
|
09/10/2024
|
$43.34
|
$43.90
|
$43.07
|
$43.90
|
29,318
|
|
08/10/2024
|
$42.85
|
$43.44
|
$42.66
|
$43.42
|
130,475
|
|
07/10/2024
|
$43.03
|
$43.14
|
$42.34
|
$43.11
|
145,242
|
|
04/10/2024
|
$42.24
|
$43.25
|
$42.14
|
$42.61
|
97,685
|
|
03/10/2024
|
$42.05
|
$42.79
|
$41.61
|
$42.53
|
563,260
|
|
02/10/2024
|
$41.31
|
$42.51
|
$41.22
|
$42.51
|
143,374
|
|
01/10/2024
|
$42.69
|
$42.90
|
$41.22
|
$41.53
|
197,940
|
|
30/09/2024
|
$42.81
|
$42.99
|
$42.23
|
$42.57
|
70,187
|
|
27/09/2024
|
$43.58
|
$43.98
|
$42.95
|
$43.03
|
124,793
|
|
26/09/2024
|
$43.82
|
$44.31
|
$42.90
|
$43.37
|
196,052
|
|
25/09/2024
|
$41.84
|
$42.69
|
$41.82
|
$42.44
|
44,833
|
|
24/09/2024
|
$41.73
|
$42.04
|
$41.47
|
$41.88
|
65,509
|
|
23/09/2024
|
$41.63
|
$41.66
|
$41.20
|
$41.35
|
100,182
|
|
20/09/2024
|
$41.63
|
$41.74
|
$40.80
|
$40.94
|
98,886
|
|
19/09/2024
|
$40.99
|
$41.74
|
$40.99
|
$40.65
|
95,076
|
|
18/09/2024
|
$40.64
|
$40.79
|
$40.35
|
$40.65
|
24,747
|
|
17/09/2024
|
$40.62
|
$41.04
|
$40.50
|
$40.85
|
56,436
|
|
16/09/2024
|
$40.93
|
$41.09
|
$40.07
|
$40.31
|
72,445
|
|
13/09/2024
|
$40.49
|
$40.99
|
$40.36
|
$40.17
|
48,708
|
|
12/09/2024
|
$40.42
|
$40.61
|
$39.87
|
$38.51
|
221,759
|
|
11/09/2024
|
$38.38
|
$39.00
|
$38.02
|
$37.96
|
127,070
|
|
10/09/2024
|
$37.90
|
$38.19
|
$37.69
|
$37.96
|
83,568
|
|
09/09/2024
|
$37.58
|
$38.15
|
$37.40
|
$37.76
|
137,982
|
|
06/09/2024
|
$38.52
|
$38.87
|
$37.27
|
$37.35
|
365,420
|
|
05/09/2024
|
$39.19
|
$39.60
|
$38.65
|
$38.94
|
319,129
|
|
04/09/2024
|
$38.85
|
$39.89
|
$38.16
|
$39.36
|
827,295
|
|
03/09/2024
|
$42.18
|
$42.33
|
$39.80
|
$40.04
|
134,799
|
|
02/09/2024
|
$42.02
|
$42.48
|
$41.88
|
$41.85
|
35,389
|
|
30/08/2024
|
$41.63
|
$42.37
|
$41.48
|
$41.85
|
196,195
|
|
29/08/2024
|
$40.99
|
$42.34
|
$40.56
|
$42.33
|
210,106
|
|
28/08/2024
|
$42.24
|
$42.45
|
$41.14
|
$41.30
|
80,771
|
|
27/08/2024
|
$41.97
|
$42.15
|
$41.20
|
$42.00
|
319,407
|
|
26/08/2024
|
$43.40
|
$43.85
|
$42.90
|
$42.90
|
112,175
|
|
23/08/2024
|
$43.40
|
$43.85
|
$42.90
|
$42.90
|
112,175
|
|
22/08/2024
|
$43.40
|
$43.85
|
$42.90
|
$42.90
|
112,175
|
|
21/08/2024
|
$42.91
|
$43.52
|
$42.73
|
$43.17
|
52,425
|
|
20/08/2024
|
$43.58
|
$43.71
|
$42.70
|
$42.98
|
87,602
|
|
19/08/2024
|
$42.70
|
$42.93
|
$42.24
|
$42.43
|
67,514
|
|
16/08/2024
|
$42.94
|
$43.18
|
$42.12
|
$42.43
|
265,567
|
|
15/08/2024
|
$41.04
|
$42.44
|
$40.88
|
$42.44
|
128,833
|
|
14/08/2024
|
$41.00
|
$41.41
|
$40.26
|
$41.04
|
143,757
|
|
13/08/2024
|
$39.57
|
$40.43
|
$39.43
|
$40.43
|
286,208
|
|
12/08/2024
|
$39.33
|
$39.86
|
$38.99
|
$39.41
|
108,141
|
|
09/08/2024
|
$39.50
|
$39.88
|
$38.64
|
$39.05
|
202,027
|
|
08/08/2024
|
$37.28
|
$38.80
|
$36.93
|
$38.79
|
210,175
|
|
07/08/2024
|
$38.45
|
$39.45
|
$38.12
|
$38.80
|
70,919
|
|
06/08/2024
|
$38.10
|
$38.50
|
$37.20
|
$38.11
|
178,579
|
|
05/08/2024
|
$35.73
|
$37.64
|
$34.20
|
$37.40
|
444,881
|
|
02/08/2024
|
$39.09
|
$39.14
|
$37.45
|
$38.21
|
282,413
|
|
01/08/2024
|
$43.26
|
$43.57
|
$41.27
|
$41.35
|
280,726
|
|
31/07/2024
|
$41.62
|
$42.67
|
$41.62
|
$42.67
|
254,684
|
|
30/07/2024
|
$41.66
|
$41.97
|
$40.48
|
$40.66
|
88,131
|
|
29/07/2024
|
$42.32
|
$42.61
|
$41.50
|
$41.66
|
67,927
|
|
26/07/2024
|
$41.57
|
$42.23
|
$41.51
|
$41.62
|
517,079
|
|
25/07/2024
|
$42.18
|
$42.23
|
$40.37
|
$41.62
|
255,879
|
|
24/07/2024
|
$43.97
|
$44.10
|
$42.75
|
$42.87
|
139,977
|
|
23/07/2024
|
$44.50
|
$44.79
|
$44.23
|
$44.60
|
912,805
|
|
22/07/2024
|
$43.45
|
$44.56
|
$43.28
|
$43.84
|
68,837
|
|
19/07/2024
|
$44.52
|
$44.76
|
$43.53
|
$43.56
|
86,977
|
|
18/07/2024
|
$45.25
|
$45.46
|
$43.64
|
$43.63
|
464,025
|
|
17/07/2024
|
$47.34
|
$47.47
|
$45.27
|
$45.65
|
385,475
|
|
16/07/2024
|
$48.18
|
$48.28
|
$47.46
|
$47.89
|
117,380
|
|
15/07/2024
|
$48.25
|
$48.63
|
$48.00
|
$48.44
|
164,681
|
|
12/07/2024
|
$47.56
|
$48.61
|
$47.33
|
$48.49
|
127,060
|
|
11/07/2024
|
$49.14
|
$49.59
|
$47.78
|
$47.78
|
119,849
|
|
10/07/2024
|
$48.16
|
$48.83
|
$48.07
|
$48.77
|
177,656
|
|
09/07/2024
|
$48.42
|
$48.62
|
$47.87
|
$47.87
|
101,646
|
|
08/07/2024
|
$47.43
|
$48.20
|
$47.40
|
$47.97
|
131,290
|
|
05/07/2024
|
$47.34
|
$47.93
|
$47.03
|
$47.30
|
76,733
|
|
04/07/2024
|
$47.22
|
$47.30
|
$47.14
|
$47.22
|
24,099
|
|
03/07/2024
|
$46.31
|
$47.01
|
$46.21
|
$46.94
|
153,638
|
|
02/07/2024
|
$45.44
|
$46.01
|
$45.22
|
$45.79
|
214,636
|
|
01/07/2024
|
$45.98
|
$46.17
|
$44.78
|
$45.33
|
52,074
|
|
28/06/2024
|
$45.54
|
$46.54
|
$45.37
|
$45.97
|
303,440
|
|
27/06/2024
|
$45.20
|
$45.75
|
$45.11
|
$45.10
|
174,731
|
|
26/06/2024
|
$45.92
|
$46.24
|
$45.16
|
$45.56
|
200,065
|
|
25/06/2024
|
$45.01
|
$45.57
|
$44.73
|
$45.56
|
283,367
|
|
24/06/2024
|
$46.47
|
$46.53
|
$45.21
|
$45.49
|
428,141
|
|
21/06/2024
|
$47.34
|
$47.34
|
$45.90
|
$46.53
|
192,995
|
|
20/06/2024
|
$48.76
|
$48.95
|
$47.60
|
$48.03
|
252,008
|
|
19/06/2024
|
$48.60
|
$48.82
|
$48.30
|
$48.51
|
298,843
|
|
18/06/2024
|
$47.78
|
$48.32
|
$47.75
|
$48.08
|
151,805
|
|
17/06/2024
|
$46.99
|
$47.29
|
$46.65
|
$47.01
|
73,934
|
|
14/06/2024
|
$46.69
|
$46.83
|
$46.22
|
$46.38
|
185,354
|
|
13/06/2024
|
$47.00
|
$47.19
|
$46.17
|
$46.53
|
382,959
|
|
12/06/2024
|
$45.04
|
$46.26
|
$44.88
|
$46.10
|
120,212
|
|
11/06/2024
|
$44.87
|
$44.90
|
$44.14
|
$44.63
|
142,465
|
|
10/06/2024
|
$44.32
|
$44.90
|
$43.76
|
$44.85
|
71,839
|
|
07/06/2024
|
$44.53
|
$44.65
|
$44.00
|
$44.30
|
74,689
|
|
06/06/2024
|
$44.85
|
$45.04
|
$44.07
|
$44.31
|
269,867
|
|
05/06/2024
|
$42.71
|
$44.21
|
$42.62
|
$44.19
|
45,095
|
|
04/06/2024
|
$42.69
|
$42.79
|
$42.20
|
$42.24
|
182,861
|
|
03/06/2024
|
$42.94
|
$43.32
|
$42.28
|
$42.57
|
90,115
|
|
31/05/2024
|
$42.68
|
$43.14
|
$41.78
|
$41.78
|
98,805
|
|
30/05/2024
|
$42.92
|
$43.30
|
$41.69
|
$42.97
|
130,819
|
|
29/05/2024
|
$44.00
|
$44.13
|
$43.13
|
$43.43
|
1,158,320
|
|
28/05/2024
|
$43.74
|
$44.08
|
$43.49
|
$44.06
|
242,131
|
|
27/05/2024
|
$42.60
|
$43.48
|
$42.53
|
$43.43
|
81,104
|