Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

147.36 +6.90 (+4.91%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 141.79 148.33 141.78 147.36 12,978,764 +6.90(+4.91%)
May 25, 2023 137.93 141.14 136.28 140.46 16,071,916 +11.12(+8.60%)
May 24, 2023 128.73 129.65 127.95 129.34 7,866,635 -1.93(-1.47%)
May 23, 2023 132.41 133.04 131.08 131.27 4,853,566 -1.92(-1.44%)
May 22, 2023 132.15 133.61 131.97 133.19 4,234,080 -0.11(-0.08%)
May 19, 2023 133.77 133.93 132.58 133.30 5,312,965 -0.74(-0.55%)
May 18, 2023 130.10 134.31 130.10 134.04 9,632,040 +4.54(+3.51%)
May 17, 2023 127.29 129.94 126.80 129.50 6,322,114 +3.41(+2.70%)
May 16, 2023 125.71 127.42 125.71 126.09 5,126,324 -0.03(-0.02%)
May 15, 2023 123.08 126.12 122.84 126.12 6,194,703 +3.22(+2.62%)
May 12, 2023 123.47 123.89 121.81 122.90 3,364,892 -0.14(-0.11%)
May 11, 2023 123.79 124.03 121.89 123.04 5,338,726 -1.10(-0.89%)
May 10, 2023 124.44 125.04 122.97 124.14 5,474,697 +1.00(+0.81%)
May 09, 2023 123.59 123.77 122.74 123.14 4,950,206 -1.93(-1.54%)
May 08, 2023 123.98 125.15 123.37 125.07 3,917,443 +0.69(+0.55%)
May 05, 2023 122.16 124.97 121.59 124.38 5,553,204 +2.57(+2.11%)
May 04, 2023 121.64 122.82 120.94 121.81 5,888,350 +60.70(+99.33%)
May 03, 2023 61.42 62.13 61.04 61.11 20,280,492 -0.64(-1.03%)
May 02, 2023 62.27 62.59 61.25 61.74 13,433,440 -0.54(-0.87%)
May 01, 2023 61.99 62.48 61.83 62.28 10,400,136 +0.47(+0.76%)
Apr 28, 2023 61.12 61.81 60.89 61.81 15,106,936 +1.02(+1.67%)
Apr 27, 2023 60.28 60.88 59.30 60.80 13,627,744 +0.58(+0.97%)
Apr 26, 2023 60.40 60.81 59.92 60.21 15,390,396 +0.42(+0.70%)
Apr 25, 2023 61.27 61.27 59.77 59.80 20,925,028 -1.96(-3.17%)
Apr 24, 2023 61.95 62.34 61.36 61.75 8,972,216 -0.33(-0.54%)
Apr 21, 2023 62.30 62.66 61.64 62.09 10,404,716 -0.64(-1.02%)
Apr 20, 2023 62.25 63.64 62.20 62.73 11,758,920 +0.07(+0.11%)
Apr 19, 2023 62.39 62.77 62.25 62.66 10,024,664 -0.60(-0.95%)
Apr 18, 2023 63.55 63.95 62.78 63.26 11,406,016 +0.28(+0.45%)
Apr 17, 2023 62.45 62.99 62.16 62.98 10,591,680 -0.05(-0.07%)
Apr 14, 2023 63.05 63.74 62.33 63.02 9,802,568 -0.07(-0.11%)
Apr 13, 2023 62.75 63.45 62.30 63.09 11,521,500 +0.50(+0.81%)
Apr 12, 2023 64.27 64.38 62.53 62.58 15,497,404 -1.13(-1.78%)
Apr 11, 2023 64.29 64.38 63.62 63.72 12,577,360 -0.34(-0.53%)
Apr 10, 2023 62.52 64.09 62.42 64.06 11,981,680 +0.96(+1.51%)
Apr 06, 2023 62.66 63.51 62.32 63.10 14,896,164 -0.19(-0.30%)
Apr 05, 2023 63.76 63.86 62.61 63.29 20,131,680 -1.13(-1.75%)
Apr 04, 2023 65.56 65.63 64.10 64.42 16,114,684 -1.00(-1.54%)
Apr 03, 2023 65.46 65.71 64.65 65.42 16,072,896 -0.38(-0.57%)
Mar 31, 2023 64.84 65.89 64.72 65.80 14,563,260 +0.45(+0.70%)
Mar 30, 2023 65.08 65.76 64.90 65.34 15,612,968 +0.92(+1.43%)
Mar 29, 2023 63.41 64.78 63.41 64.42 19,957,624 +1.95(+3.11%)
Mar 28, 2023 62.66 62.78 61.61 62.48 15,541,776 -0.44(-0.70%)
Mar 27, 2023 63.82 64.00 62.72 62.91 14,053,324 -0.74(-1.17%)
Mar 24, 2023 64.30 64.41 63.00 63.66 22,085,832 -1.02(-1.58%)
Mar 23, 2023 64.21 65.48 63.66 64.68 21,899,192 +1.67(+2.66%)
Mar 22, 2023 63.51 65.22 63.00 63.00 17,874,932 -0.41(-0.64%)
Mar 21, 2023 63.72 64.34 62.40 63.41 22,235,484 +0.20(+0.32%)
Mar 20, 2023 62.75 63.40 62.17 63.21 13,040,720 +0.63(+1.01%)
Mar 17, 2023 62.97 63.55 62.31 62.58 19,737,144 -0.32(-0.51%)
Mar 16, 2023 60.13 62.99 59.95 62.90 29,490,696 +2.42(+4.00%)
Mar 15, 2023 60.25 60.62 59.27 60.48 25,203,844 -0.69(-1.12%)
Mar 14, 2023 60.35 61.50 60.24 61.17 22,628,528 +1.78(+2.99%)
Mar 13, 2023 58.68 60.12 58.20 59.39 19,661,604 -0.04(-0.07%)
Mar 10, 2023 60.62 60.96 59.13 59.43 26,336,508 -0.98(-1.62%)
Mar 09, 2023 61.48 62.39 60.28 60.41 16,436,360 -1.18(-1.92%)
Mar 08, 2023 60.33 61.63 60.20 61.59 16,223,080 +1.57(+2.62%)
Mar 07, 2023 60.72 61.00 59.77 60.02 13,232,368 -0.68(-1.12%)
Mar 06, 2023 61.41 61.96 60.57 60.70 12,970,752 -0.55(-0.89%)
Mar 03, 2023 60.42 61.30 59.96 61.24 10,770,340 +0.82(+1.36%)
Mar 02, 2023 59.09 60.68 58.67 60.42 13,057,408 +0.53(+0.88%)
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.