Market data

Select a section

Vaneck Vectors Ucits Etfs Semiconductor Ucits Etf

(SMH)
Sector: n/a
$43.82
$0.22 0.50
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section