Select a section

SEARCH

Vaneck Vectors Ucits Etfs Semiconductor Ucits Etf

(SMH)

Sector: n/a

$31.47

$-2.69 -7.86

Last updated: 16:55:15

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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