Market data

Select a section

Vaneck Vectors Ucits Etfs Semiconductor Ucits Etf

(SMH)
Sector: n/a
$41.49
$0.84 2.07
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $42.60 $43.48 $42.53 $43.43 81,104
23/05/2024 $43.39 $43.84 $42.63 $43.10 161,532
22/05/2024 $42.25 $42.56 $42.13 $42.51 87,322
21/05/2024 $42.24 $42.32 $41.67 $42.04 36,849
20/05/2024 $41.57 $42.24 $41.41 $42.24 184,315
17/05/2024 $41.74 $41.91 $41.48 $41.67 36,905
16/05/2024 $42.00 $42.18 $41.86 $42.14 398,178
15/05/2024 $40.69 $41.55 $40.67 $41.51 350,641
14/05/2024 $40.08 $40.47 $39.94 $40.41 425,456
13/05/2024 $40.26 $40.31 $40.00 $40.14 54,722
10/05/2024 $39.72 $40.47 $39.66 $40.20 81,173
09/05/2024 $39.49 $39.87 $39.34 $39.65 37,079
08/05/2024 $39.50 $39.77 $39.18 $39.49 61,410
07/05/2024 $39.82 $40.03 $39.69 $39.96 120,132
06/05/2024 $38.18 $39.14 $38.15 $39.03 44,975
03/05/2024 $38.18 $39.14 $38.15 $39.03 44,975
02/05/2024 $37.75 $38.18 $37.35 $37.83 75,285
01/05/2024 $38.17 $38.29 $37.39 $37.47 85,662
30/04/2024 $39.34 $39.49 $39.10 $39.10 47,654
29/04/2024 $39.35 $39.44 $38.81 $39.12 83,465
26/04/2024 $38.57 $39.20 $38.34 $39.13 92,351
25/04/2024 $37.66 $38.32 $37.36 $37.97 171,560
24/04/2024 $38.20 $38.58 $37.86 $38.01 143,341
23/04/2024 $36.74 $37.63 $36.72 $37.56 95,565
22/04/2024 $36.62 $36.74 $36.23 $36.40 98,490
19/04/2024 $37.40 $37.64 $36.90 $36.92 287,449
18/04/2024 $39.06 $39.28 $37.62 $38.19 138,183
17/04/2024 $39.36 $39.76 $38.95 $38.94 135,066
16/04/2024 $39.39 $39.76 $39.15 $39.74 102,648
15/04/2024 $40.20 $40.65 $40.13 $40.28 55,244
12/04/2024 $41.19 $41.22 $40.00 $40.21 53,384
11/04/2024 $40.34 $40.63 $40.08 $40.55 64,519
10/04/2024 $40.93 $41.03 $39.97 $40.47 107,245
09/04/2024 $40.71 $41.11 $40.15 $40.35 115,220
08/04/2024 $40.42 $40.91 $40.34 $40.68 53,936
05/04/2024 $40.10 $40.61 $39.94 $40.47 89,171
04/04/2024 $41.33 $41.82 $41.27 $41.31 35,223
03/04/2024 $40.72 $41.34 $40.48 $41.32 81,765
02/04/2024 $41.64 $42.39 $40.50 $40.71 73,456
01/04/2024 $40.96 $41.09 $40.71 $40.97 118,177
29/03/2024 $40.96 $41.09 $40.71 $40.97 118,177
28/03/2024 $40.96 $41.09 $40.71 $40.97 118,177
27/03/2024 $40.99 $41.68 $40.33 $40.70 36,610
26/03/2024 $41.40 $41.55 $41.01 $41.01 101,233
25/03/2024 $41.20 $41.46 $40.76 $41.24 84,762
22/03/2024 $41.40 $41.43 $40.89 $41.15 105,959
21/03/2024 $41.31 $41.82 $41.09 $41.82 103,739
20/03/2024 $39.60 $40.20 $39.48 $39.58 127,322

Market data

Select a section