Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

224.89 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 114.37 116.88 113.78 116.55 6,551,802 +0.96(+0.83%)
Jul 28, 2022 114.42 115.76 112.05 115.58 6,537,170 +1.39(+1.22%)
Jul 27, 2022 110.81 114.93 110.78 114.19 10,296,846 +5.11(+4.68%)
Jul 26, 2022 110.43 110.78 108.75 109.08 4,335,421 -1.67(-1.51%)
Jul 25, 2022 110.74 111.01 109.23 110.75 6,107,154 -0.69(-0.62%)
Jul 22, 2022 113.64 113.81 110.62 111.44 11,404,879 -2.58(-2.26%)
Jul 21, 2022 112.61 114.08 111.20 114.02 8,495,394 +1.88(+1.68%)
Jul 20, 2022 109.20 112.53 108.55 112.14 10,360,841 +2.58(+2.35%)
Jul 19, 2022 106.54 109.94 106.33 109.56 9,097,309 +4.79(+4.57%)
Jul 18, 2022 107.08 107.62 104.24 104.77 8,571,075 -0.78(-0.74%)
Jul 15, 2022 104.43 105.58 103.04 105.55 7,873,351 +2.60(+2.53%)
Jul 14, 2022 100.52 103.38 99.05 102.95 6,920,551 +2.13(+2.11%)
Jul 13, 2022 98.13 101.60 97.98 100.82 7,158,499 +0.79(+0.79%)
Jul 12, 2022 101.06 101.66 99.47 100.03 5,566,756 -0.04(-0.04%)
Jul 11, 2022 100.96 101.43 99.50 100.07 5,552,947 -2.46(-2.40%)
Jul 08, 2022 100.47 103.15 100.25 102.53 5,565,529 +0.55(+0.54%)
Jul 07, 2022 99.79 102.41 99.77 101.98 9,168,316 +4.50(+4.62%)
Jul 06, 2022 96.79 98.52 95.87 97.48 6,770,884 +0.66(+0.68%)
Jul 05, 2022 93.86 96.83 93.34 96.82 14,797,697 +0.51(+0.53%)
Jul 01, 2022 98.38 98.69 95.15 96.31 13,152,053 -3.80(-3.80%)
Jun 30, 2022 99.80 101.82 98.39 100.12 9,969,074 -1.27(-1.25%)
Jun 29, 2022 102.28 102.53 100.27 101.38 7,840,562 -1.82(-1.76%)
Jun 28, 2022 106.33 107.53 103.19 103.20 9,103,188 -2.67(-2.52%)
Jun 27, 2022 107.22 107.38 105.13 105.87 5,515,966 -0.35(-0.33%)
Jun 24, 2022 103.62 106.27 103.22 106.22 12,884,397 +4.29(+4.21%)
Jun 23, 2022 102.97 103.08 100.46 101.93 8,641,015 -0.53(-0.52%)
Jun 22, 2022 101.92 104.18 101.76 102.46 7,320,496 -1.46(-1.41%)
Jun 21, 2022 103.08 105.32 103.06 103.92 10,180,579 +2.86(+2.83%)
Jun 17, 2022 100.74 101.82 98.80 101.06 14,538,458 +0.82(+0.82%)
Jun 16, 2022 103.28 103.49 99.26 100.24 17,159,864 -6.31(-5.93%)
Jun 15, 2022 105.91 108.33 104.11 106.55 11,218,086 +1.92(+1.83%)
Jun 14, 2022 105.07 105.52 103.35 104.64 9,253,665 +0.76(+0.73%)
Jun 13, 2022 106.02 107.21 103.52 103.88 13,542,631 -6.11(-5.56%)
Jun 10, 2022 112.09 113.05 109.79 109.99 11,339,995 -4.23(-3.70%)
Jun 09, 2022 116.55 118.29 114.14 114.22 10,049,647 -3.12(-2.66%)
Jun 08, 2022 119.28 119.76 116.59 117.34 8,326,259 -2.50(-2.08%)
Jun 07, 2022 117.39 120.09 116.55 119.83 5,872,830 +0.95(+0.80%)
Jun 06, 2022 120.75 121.60 118.20 118.88 8,578,018 +0.10(+0.08%)
Jun 03, 2022 119.72 120.28 118.13 118.79 7,938,391 -3.61(-2.95%)
Jun 02, 2022 118.09 122.42 117.66 122.39 8,885,361 +4.18(+3.53%)
Jun 01, 2022 120.75 121.36 116.77 118.22 9,955,277 -1.98(-1.64%)
May 31, 2022 120.46 121.18 118.30 120.19 10,298,796 -0.50(-0.42%)
May 27, 2022 117.99 120.89 117.91 120.69 9,450,556 +4.60(+3.97%)
May 26, 2022 111.25 116.53 110.80 116.09 8,859,540 +3.75(+3.34%)
May 25, 2022 109.57 113.14 109.41 112.33 11,191,523 +2.29(+2.08%)
May 24, 2022 111.17 111.55 109.01 110.04 12,974,121 -2.98(-2.64%)
May 23, 2022 111.70 113.32 110.88 113.03 8,754,218 +0.90(+0.80%)
May 20, 2022 114.03 114.27 107.50 112.13 18,318,088 +0.05(+0.05%)
May 19, 2022 111.29 114.76 111.00 112.07 13,945,162 +0.03(+0.03%)
May 18, 2022 115.73 117.13 111.53 112.04 11,073,132 -5.62(-4.78%)
May 17, 2022 115.36 117.92 114.82 117.67 10,739,683 +5.37(+4.78%)
May 16, 2022 113.05 114.02 111.81 112.29 10,322,773 -1.84(-1.61%)
May 13, 2022 110.67 114.84 109.97 114.14 13,898,479 +5.69(+5.24%)
May 12, 2022 106.77 109.53 105.77 108.45 16,253,474 +0.51(+0.47%)
May 11, 2022 110.27 112.88 107.75 107.94 18,517,246 -3.42(-3.07%)
May 10, 2022 111.86 113.15 108.83 111.36 19,939,410 +2.81(+2.59%)
May 09, 2022 111.86 113.11 108.06 108.55 18,569,424 -5.79(-5.06%)
May 06, 2022 114.55 116.87 112.25 114.34 20,154,380 -1.19(-1.03%)
May 05, 2022 119.19 119.31 113.89 115.52 15,834,090 -5.69(-4.69%)
May 04, 2022 117.94 121.47 114.23 121.21 21,260,732 +4.02(+3.43%)
May 03, 2022 115.84 117.94 115.05 117.19 10,809,986 +0.95(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.