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 (%)
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%)
May 02, 2022 112.97 116.32 111.91 116.24 16,685,365 +3.29(+2.91%)
Apr 29, 2022 115.94 118.53 112.75 112.95 14,740,894 -5.23(-4.43%)
Apr 28, 2022 114.21 119.25 112.86 118.19 19,428,564 +6.38(+5.71%)
Apr 27, 2022 111.04 114.48 110.96 111.80 14,998,097 -0.54(-0.48%)
Apr 26, 2022 116.13 116.27 112.34 112.34 18,607,168 -5.00(-4.26%)
Apr 25, 2022 114.58 117.35 114.21 117.35 19,416,350 +2.00(+1.73%)
Apr 22, 2022 117.92 118.64 115.26 115.35 14,499,825 -2.71(-2.29%)
Apr 21, 2022 122.87 124.21 117.54 118.06 18,322,074 -3.33(-2.74%)
Apr 20, 2022 123.63 124.46 120.97 121.39 13,261,856 -0.22(-0.18%)
Apr 19, 2022 118.40 121.76 117.90 121.61 13,458,629 +2.53(+2.13%)
Apr 18, 2022 116.57 120.07 116.51 119.07 14,491,284 +2.00(+1.71%)
Apr 14, 2022 121.36 121.49 117.03 117.07 15,549,046 -3.67(-3.04%)
Apr 13, 2022 119.07 121.73 118.32 120.74 16,768,557 +2.80(+2.37%)
Apr 12, 2022 120.95 121.93 117.55 117.94 21,464,704 -0.64(-0.54%)
Apr 11, 2022 119.54 120.25 118.40 118.58 15,900,512 -2.73(-2.25%)
Apr 08, 2022 123.56 123.56 121.09 121.31 13,889,743 -2.95(-2.38%)
Apr 07, 2022 123.69 125.42 121.93 124.26 15,410,742 +0.02(+0.02%)
Apr 06, 2022 124.21 126.25 122.83 124.24 22,932,096 -2.62(-2.07%)
Apr 05, 2022 131.67 131.74 126.50 126.86 22,605,896 -5.72(-4.31%)
Apr 04, 2022 130.76 132.77 130.34 132.59 11,806,990 +2.15(+1.65%)
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.