Skip to main content

Vaneck Semiconductor ETF (NQ: SMH )

225.13 +0.24 (+0.11%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2023 123.24 124.21 122.92 123.82 5,231,403 +0.94(+0.76%)
Apr 28, 2023 121.52 122.89 121.05 122.89 7,598,984 +2.02(+1.67%)
Apr 27, 2023 119.84 121.03 117.89 120.86 6,854,931 +1.16(+0.97%)
Apr 26, 2023 120.08 120.89 119.13 119.70 7,741,568 +0.83(+0.70%)
Apr 25, 2023 121.80 121.81 118.82 118.87 10,525,560 -3.89(-3.17%)
Apr 24, 2023 123.16 123.93 121.98 122.77 4,513,141 -0.66(-0.54%)
Apr 21, 2023 123.84 124.57 122.55 123.43 5,233,707 -1.28(-1.02%)
Apr 20, 2023 123.75 126.51 123.66 124.70 5,914,889 +0.14(+0.11%)
Apr 19, 2023 124.03 124.78 123.75 124.56 5,042,535 -1.19(-0.95%)
Apr 18, 2023 126.33 127.14 124.81 125.76 5,737,373 +0.56(+0.45%)
Apr 17, 2023 124.15 125.23 123.58 125.20 5,327,752 -0.09(-0.07%)
Apr 14, 2023 125.35 126.72 123.92 125.28 4,930,818 -0.13(-0.11%)
Apr 13, 2023 124.75 126.13 123.84 125.42 5,795,463 +1.00(+0.81%)
Apr 12, 2023 127.76 127.99 124.32 124.42 7,795,395 -2.25(-1.78%)
Apr 11, 2023 127.81 127.99 126.48 126.67 6,326,575 -0.68(-0.53%)
Apr 10, 2023 124.30 127.41 124.10 127.34 6,026,940 +1.90(+1.51%)
Apr 06, 2023 124.57 126.26 123.89 125.44 7,492,963 -0.38(-0.30%)
Apr 05, 2023 126.75 126.96 124.47 125.82 10,126,496 -2.24(-1.75%)
Apr 04, 2023 130.32 130.48 127.44 128.06 8,105,894 -2.00(-1.54%)
Apr 03, 2023 130.14 130.63 128.53 130.06 8,084,874 -0.75(-0.57%)
Mar 31, 2023 128.91 131.00 128.66 130.81 7,325,508 +0.91(+0.70%)
Mar 30, 2023 129.38 130.73 129.01 129.90 7,853,525 +1.83(+1.43%)
Mar 29, 2023 126.06 128.79 126.06 128.07 10,038,943 +3.87(+3.11%)
Mar 28, 2023 124.58 124.81 122.48 124.20 7,817,714 -0.87(-0.69%)
Mar 27, 2023 126.88 127.23 124.69 125.07 7,069,004 -1.48(-1.17%)
Mar 24, 2023 127.83 128.04 125.25 126.55 11,109,459 -2.03(-1.58%)
Mar 23, 2023 127.65 130.18 126.55 128.58 11,015,577 +3.33(+2.66%)
Mar 22, 2023 126.25 129.66 125.25 125.25 8,991,322 -0.81(-0.64%)
Mar 21, 2023 126.68 127.91 124.05 126.06 11,184,736 +0.40(+0.32%)
Mar 20, 2023 124.75 126.03 123.61 125.66 6,559,651 +1.25(+1.01%)
Mar 17, 2023 125.19 126.33 123.88 124.41 9,928,039 -0.64(-0.51%)
Mar 16, 2023 119.55 125.23 119.17 125.05 14,834,202 +4.81(+4.00%)
Mar 15, 2023 119.78 120.52 117.83 120.23 12,677,860 -1.37(-1.12%)
Mar 14, 2023 119.98 122.26 119.76 121.60 11,382,442 +3.53(+2.99%)
Mar 13, 2023 116.66 119.53 115.69 118.07 9,890,041 -0.08(-0.07%)
Mar 10, 2023 120.51 121.19 117.55 118.15 13,247,604 -1.94(-1.62%)
Mar 09, 2023 122.22 124.03 119.85 120.09 8,267,702 -2.35(-1.92%)
Mar 08, 2023 119.94 122.53 119.69 122.44 8,160,419 +3.12(+2.62%)
Mar 07, 2023 120.72 121.27 118.81 119.32 6,656,052 -1.35(-1.12%)
Mar 06, 2023 122.08 123.17 120.41 120.66 6,524,456 -1.08(-0.89%)
Mar 03, 2023 120.13 121.86 119.20 121.75 5,417,620 +1.63(+1.36%)
Mar 02, 2023 117.47 120.64 116.64 120.12 6,568,045 +1.05(+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.