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 (%)
Nov 30, 2023 161.87 161.87 158.30 159.52 9,352,268 -1.72(-1.07%)
Nov 29, 2023 161.82 163.35 161.03 161.24 7,684,689 +1.47(+0.92%)
Nov 28, 2023 159.90 160.53 158.66 159.77 6,201,854 -0.93(-0.58%)
Nov 27, 2023 160.24 161.91 159.77 160.69 6,062,894 -0.10(-0.06%)
Nov 24, 2023 161.27 161.48 160.37 160.79 2,961,285 -0.36(-0.22%)
Nov 22, 2023 162.28 163.94 160.36 161.15 9,196,859 -0.35(-0.22%)
Nov 21, 2023 162.71 162.99 160.73 161.50 9,052,868 -2.41(-1.47%)
Nov 20, 2023 161.81 164.45 161.55 163.91 7,175,708 +2.32(+1.43%)
Nov 17, 2023 160.22 161.98 159.92 161.60 5,199,360 +0.75(+0.47%)
Nov 16, 2023 159.68 161.20 159.28 160.84 7,324,369 +0.60(+0.37%)
Nov 15, 2023 161.26 161.26 159.13 160.24 9,055,024 +0.12(+0.07%)
Nov 14, 2023 158.93 160.57 158.56 160.12 9,801,174 +4.74(+3.05%)
Nov 13, 2023 155.36 156.08 154.26 155.38 7,100,944 -0.95(-0.61%)
Nov 10, 2023 152.33 156.73 151.78 156.34 11,499,552 +6.08(+4.05%)
Nov 09, 2023 152.04 153.59 150.10 150.25 10,587,624 -0.27(-0.18%)
Nov 08, 2023 150.46 151.20 149.54 150.52 6,201,102 +0.54(+0.36%)
Nov 07, 2023 148.76 150.61 148.42 149.99 4,627,811 +0.93(+0.63%)
Nov 06, 2023 148.85 149.54 147.40 149.05 5,455,541 +0.44(+0.29%)
Nov 03, 2023 146.71 149.63 146.30 148.61 8,226,482 +3.39(+2.33%)
Nov 02, 2023 144.75 146.15 143.43 145.22 11,806,439 +3.67(+2.59%)
Nov 01, 2023 138.37 141.73 138.23 141.56 11,821,007 +3.44(+2.49%)
Oct 31, 2023 137.13 138.44 135.28 138.12 7,947,949 +0.98(+0.72%)
Oct 30, 2023 137.58 138.80 135.69 137.13 8,888,985 -0.35(-0.25%)
Oct 27, 2023 138.21 138.89 136.84 137.48 11,430,142 +0.84(+0.62%)
Oct 26, 2023 138.27 139.81 135.81 136.64 15,184,395 -1.21(-0.88%)
Oct 25, 2023 141.94 142.29 137.20 137.85 12,515,701 -5.56(-3.88%)
Oct 24, 2023 142.14 143.63 141.68 143.41 7,868,604 +1.66(+1.17%)
Oct 23, 2023 140.29 143.67 139.12 141.75 9,970,255 +0.50(+0.35%)
Oct 20, 2023 143.36 144.52 141.08 141.25 8,177,760 -2.25(-1.57%)
Oct 19, 2023 146.37 146.78 143.02 143.50 15,812,838 -0.98(-0.68%)
Oct 18, 2023 144.56 145.83 143.76 144.48 12,604,965 -2.95(-2.00%)
Oct 17, 2023 145.71 148.57 143.60 147.43 12,935,307 -1.76(-1.18%)
Oct 16, 2023 147.66 149.78 147.85 149.19 9,518,223 +1.70(+1.15%)
Oct 13, 2023 151.51 151.72 147.16 147.49 9,189,501 -3.79(-2.50%)
Oct 12, 2023 150.93 153.14 149.82 151.28 8,605,773 +0.76(+0.51%)
Oct 11, 2023 149.74 150.53 148.59 150.51 8,975,460 +1.61(+1.08%)
Oct 10, 2023 147.61 150.07 146.94 148.90 6,831,114 +1.82(+1.24%)
Oct 09, 2023 145.91 147.57 144.77 147.08 6,883,503 -0.38(-0.26%)
Oct 06, 2023 143.77 148.05 142.67 147.46 10,005,952 +3.12(+2.16%)
Oct 05, 2023 144.42 145.03 142.81 144.34 6,130,654 +0.00(+0.00%)
Oct 04, 2023 142.99 144.61 142.10 144.34 11,149,688 +2.22(+1.56%)
Oct 03, 2023 144.42 145.98 141.31 142.12 9,513,631 -3.23(-2.22%)
Oct 02, 2023 144.40 146.39 143.72 145.35 8,651,772 +1.24(+0.86%)
Sep 29, 2023 145.65 146.05 143.59 144.11 8,033,430 +0.69(+0.48%)
Sep 28, 2023 140.88 144.78 140.24 143.43 10,854,604 +2.29(+1.62%)
Sep 27, 2023 141.00 142.06 138.92 141.14 8,867,345 +1.28(+0.92%)
Sep 26, 2023 140.79 141.54 139.27 139.86 6,742,537 -2.25(-1.58%)
Sep 25, 2023 140.46 142.13 140.91 142.10 7,908,429 +0.99(+0.70%)
Sep 22, 2023 141.28 142.54 140.70 141.11 7,376,770 +1.19(+0.85%)
Sep 21, 2023 140.72 141.72 139.85 139.92 9,965,894 -2.85(-2.00%)
Sep 20, 2023 145.77 146.36 142.69 142.77 7,019,947 -2.38(-1.64%)
Sep 19, 2023 145.87 146.11 144.20 145.16 5,607,396 -1.26(-0.86%)
Sep 18, 2023 144.56 146.94 144.10 146.42 6,826,678 +0.49(+0.33%)
Sep 15, 2023 149.33 149.64 145.29 145.93 10,240,942 -4.55(-3.02%)
Sep 14, 2023 151.18 151.25 149.27 150.48 6,993,858 +0.81(+0.54%)
Sep 13, 2023 148.42 150.92 148.15 149.67 6,228,934 +1.20(+0.81%)
Sep 12, 2023 148.51 150.74 148.27 148.47 6,212,047 -1.12(-0.75%)
Sep 11, 2023 151.28 151.28 147.61 149.59 5,858,360 +0.11(+0.07%)
Sep 08, 2023 150.04 151.26 148.85 149.48 5,337,585 -0.94(-0.63%)
Sep 07, 2023 150.32 150.82 148.56 150.42 7,860,162 -3.41(-2.22%)
Sep 06, 2023 155.08 155.86 152.34 153.83 6,140,387 -1.81(-1.16%)
Sep 05, 2023 154.70 156.68 154.15 155.64 5,505,760 +0.37(+0.24%)
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.