Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

224.99 +0.10 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 135.02 136.00 132.26 132.58 15,797,645 -2.74(-2.03%)
Mar 30, 2022 138.56 138.90 134.56 135.32 14,760,244 -4.04(-2.90%)
Mar 29, 2022 138.79 139.77 136.77 139.37 14,596,089 +3.08(+2.26%)
Mar 28, 2022 134.31 136.35 132.72 136.28 13,453,178 +0.98(+0.73%)
Mar 25, 2022 135.68 135.88 133.12 135.30 11,218,510 -0.56(-0.42%)
Mar 24, 2022 131.12 135.89 130.32 135.87 17,205,288 +6.30(+4.87%)
Mar 23, 2022 131.60 133.25 129.48 129.56 15,679,401 -3.32(-2.50%)
Mar 22, 2022 131.99 134.35 131.67 132.88 11,849,052 +0.91(+0.69%)
Mar 21, 2022 131.91 132.96 129.65 131.97 14,137,601 -0.31(-0.23%)
Mar 18, 2022 128.39 132.70 127.91 132.28 16,422,329 +2.80(+2.16%)
Mar 17, 2022 127.41 129.49 126.36 129.49 13,662,777 +0.81(+0.63%)
Mar 16, 2022 124.42 128.68 123.28 128.68 23,551,606 +6.47(+5.30%)
Mar 15, 2022 118.39 122.54 117.51 122.21 21,196,330 +4.91(+4.19%)
Mar 14, 2022 120.67 121.30 116.62 117.30 23,779,276 -3.49(-2.89%)
Mar 11, 2022 125.41 125.65 120.67 120.79 15,023,019 -2.78(-2.25%)
Mar 10, 2022 123.95 124.13 121.23 123.56 15,258,588 -2.73(-2.16%)
Mar 09, 2022 125.25 127.13 123.67 126.29 13,577,083 +5.26(+4.34%)
Mar 08, 2022 119.42 125.40 117.77 121.04 26,328,212 +1.80(+1.51%)
Mar 07, 2022 125.66 126.56 119.17 119.24 18,037,126 -6.25(-4.98%)
Mar 04, 2022 127.55 128.53 123.98 125.48 16,440,163 -3.47(-2.69%)
Mar 03, 2022 132.21 132.25 128.16 128.95 16,797,064 -2.84(-2.15%)
Mar 02, 2022 128.57 132.50 128.25 131.79 16,861,496 +4.18(+3.27%)
Mar 01, 2022 131.32 132.22 126.35 127.62 16,859,310 -4.16(-3.16%)
Feb 28, 2022 130.94 133.10 129.32 131.77 18,151,494 -1.15(-0.86%)
Feb 25, 2022 130.98 132.96 130.29 132.92 18,040,648 +1.83(+1.39%)
Feb 24, 2022 121.84 131.11 121.26 131.09 21,882,280 +4.35(+3.43%)
Feb 23, 2022 131.58 132.57 126.39 126.74 15,497,273 -2.71(-2.09%)
Feb 22, 2022 128.89 132.53 127.54 129.45 18,186,198 -0.89(-0.69%)
Feb 18, 2022 130.35 0 -1.46(-1.11%)
Feb 17, 2022 135.61 135.78 131.70 131.81 16,083,865 -5.50(-4.01%)
Feb 16, 2022 135.62 137.69 134.27 137.32 10,181,857 -0.03(-0.02%)
Feb 15, 2022 133.18 137.50 132.77 137.34 13,035,544 +7.08(+5.44%)
Feb 14, 2022 130.79 133.01 128.63 130.26 15,878,600 -0.09(-0.07%)
Feb 11, 2022 137.60 138.59 129.53 130.35 23,818,650 -7.06(-5.14%)
Feb 10, 2022 138.51 142.69 136.76 137.41 16,905,318 -4.24(-2.99%)
Feb 09, 2022 138.97 141.68 137.21 141.65 20,646,078 +4.77(+3.48%)
Feb 08, 2022 133.26 137.30 132.95 136.88 10,300,289 +2.75(+2.05%)
Feb 07, 2022 134.53 136.09 133.50 134.14 10,499,836 +0.21(+0.16%)
Feb 04, 2022 132.65 135.07 130.95 133.93 10,051,751 +0.72(+0.54%)
Feb 03, 2022 135.95 132.68 133.20 16,978,528 -6.18(-4.44%)
Feb 02, 2022 138.90 139.58 136.61 139.39 12,062,879 +3.47(+2.55%)
Feb 01, 2022 136.26 136.37 132.79 135.92 11,868,940 +7.32(+5.69%)
Jan 28, 2022 126.00 128.79 122.54 128.60 22,294,062 +2.46(+1.95%)
Jan 27, 2022 133.09 133.37 125.77 126.14 22,474,424 -5.63(-4.27%)
Jan 26, 2022 133.89 137.05 129.69 131.77 20,870,394 +1.87(+1.44%)
Jan 25, 2022 131.43 132.60 129.17 129.90 17,226,152 -5.36(-3.96%)
Jan 24, 2022 130.81 135.33 126.41 135.25 25,574,516 +1.71(+1.28%)
Jan 21, 2022 135.14 138.58 133.43 133.54 26,985,396 -2.26(-1.66%)
Jan 20, 2022 141.25 142.30 135.79 135.80 16,989,132 -4.29(-3.06%)
Jan 19, 2022 145.41 146.29 140.00 140.09 17,834,846 -3.98(-2.76%)
Jan 18, 2022 148.27 148.31 143.79 144.07 12,715,665 -6.75(-4.47%)
Jan 14, 2022 150.82 0 +3.13(+2.12%)
Jan 13, 2022 153.32 154.71 147.27 147.69 17,250,258 -2.61(-1.74%)
Jan 12, 2022 150.29 151.53 148.72 150.31 12,070,579 +1.27(+0.85%)
Jan 11, 2022 145.69 149.19 144.56 149.03 10,113,475 +2.95(+2.02%)
Jan 10, 2022 143.99 146.32 141.40 146.08 15,043,061 +0.19(+0.13%)
Jan 07, 2022 150.19 150.68 145.55 145.90 14,100,877 -4.58(-3.04%)
Jan 06, 2022 148.87 151.12 147.31 150.47 13,329,961 +1.48(+0.99%)
Jan 05, 2022 153.08 154.25 148.91 148.99 16,570,166 -5.29(-3.43%)
Jan 04, 2022 155.78 156.61 150.95 154.29 11,685,493 -0.81(-0.52%)
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.