Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	144.87	146.46	143.22	143.47	10,790,603	-3.72(-2.53%)
May 30, 2023	149.75	150.80	146.62	147.18	13,375,157	+0.71(+0.48%)
May 26, 2023	140.94	147.44	140.93	146.48	13,056,973	+6.86(+4.91%)
May 25, 2023	137.10	140.29	135.46	139.62	16,168,763	+11.05(+8.60%)
May 24, 2023	127.96	128.87	127.18	128.56	7,914,038	-1.92(-1.47%)
May 23, 2023	131.62	132.24	130.29	130.48	4,882,813	-1.91(-1.44%)
May 22, 2023	131.36	132.81	131.18	132.39	4,259,594	-0.11(-0.08%)
May 19, 2023	132.97	133.13	131.79	132.50	5,344,980	-0.73(-0.55%)
May 18, 2023	129.32	133.51	129.32	133.24	9,690,082	+4.51(+3.51%)
May 17, 2023	126.53	129.16	126.04	128.72	6,360,210	+3.39(+2.70%)
May 16, 2023	124.96	126.66	124.96	125.33	5,157,214	-0.03(-0.02%)
May 15, 2023	122.34	125.36	122.11	125.36	6,232,031	+3.20(+2.62%)
May 12, 2023	122.73	123.15	121.08	122.16	3,385,168	-0.14(-0.11%)
May 11, 2023	123.05	123.29	121.16	122.30	5,370,896	-1.09(-0.89%)
May 10, 2023	123.69	124.29	122.23	123.40	5,507,687	+0.99(+0.81%)
May 09, 2023	122.85	123.03	122.00	122.40	4,980,035	-1.92(-1.54%)
May 08, 2023	123.24	124.40	122.63	124.32	3,941,049	+0.69(+0.55%)
May 05, 2023	121.43	124.22	120.86	123.64	5,586,667	+2.56(+2.11%)
May 04, 2023	120.92	122.08	120.21	121.08	5,923,832	-0.41(-0.34%)
May 03, 2023	122.11	123.51	121.34	121.48	10,201,350	-1.27(-1.03%)
May 02, 2023	123.78	124.43	121.77	122.75	6,757,194	-1.07(-0.87%)

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.

Vaneck Semiconductor ETF (NQ: SMH )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Vaneck Semiconductor ETF (NQ: SMH )

Historical Prices

Sections

Services