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 (%)
Jan 31, 2023 115.75 117.85 115.40 117.84 5,515,792 +1.76(+1.52%)
Jan 30, 2023 117.18 118.16 115.98 116.08 8,096,900 -2.85(-2.39%)
Jan 27, 2023 117.74 119.87 117.25 118.92 7,298,243 -0.79(-0.66%)
Jan 26, 2023 119.13 119.80 117.25 119.71 7,233,316 +2.11(+1.79%)
Jan 25, 2023 115.46 117.86 114.45 117.60 6,894,478 +0.12(+0.10%)
Jan 24, 2023 116.75 118.41 116.75 117.48 7,365,449 -0.84(-0.71%)
Jan 23, 2023 113.81 118.64 113.66 118.32 12,871,381 +5.33(+4.72%)
Jan 20, 2023 110.46 113.00 109.72 112.99 5,744,106 +3.56(+3.25%)
Jan 19, 2023 111.12 111.46 109.20 109.44 9,338,258 -2.74(-2.45%)
Jan 18, 2023 113.89 114.83 112.12 112.18 9,429,195 -0.71(-0.63%)
Jan 17, 2023 111.94 113.64 111.78 112.89 5,089,106 +0.67(+0.59%)
Jan 13, 2023 110.62 112.28 110.25 112.22 4,290,165 +0.40(+0.36%)
Jan 12, 2023 111.07 112.55 108.79 111.82 7,751,071 +1.65(+1.50%)
Jan 11, 2023 108.77 110.17 107.95 110.17 5,771,079 +1.28(+1.17%)
Jan 10, 2023 107.11 108.89 106.72 108.89 5,494,988 +1.40(+1.30%)
Jan 09, 2023 107.14 109.70 106.58 107.49 11,485,840 +2.29(+2.18%)
Jan 06, 2023 102.46 105.82 100.82 105.20 7,048,064 +4.41(+4.37%)
Jan 05, 2023 101.39 102.25 100.73 100.79 5,972,063 -1.84(-1.79%)
Jan 04, 2023 101.94 103.18 100.73 102.63 10,098,017 +2.55(+2.54%)
Jan 03, 2023 102.67 102.77 99.45 100.09 4,499,284 -0.77(-0.77%)
Dec 30, 2022 99.75 101.00 98.98 100.86 4,437,580 -0.40(-0.39%)
Dec 29, 2022 99.61 101.59 99.27 101.26 8,351,996 +3.20(+3.26%)
Dec 28, 2022 98.88 99.95 97.68 98.06 5,093,986 -1.26(-1.27%)
Dec 27, 2022 100.43 100.56 99.06 99.32 4,662,115 -1.81(-1.79%)
Dec 23, 2022 100.43 101.25 99.37 101.13 3,899,620 -0.01(-0.01%)
Dec 22, 2022 103.37 103.37 99.13 101.14 9,606,861 -4.37(-4.14%)
Dec 21, 2022 103.85 105.82 103.59 105.51 5,709,406 +2.31(+2.23%)
Dec 20, 2022 102.56 104.04 102.38 103.21 4,535,764 -0.51(-0.49%)
Dec 19, 2022 104.95 105.14 102.82 103.72 7,268,629 -1.24(-1.18%)
Dec 16, 2022 105.31 106.24 104.02 104.96 10,383,654 -0.82(-0.78%)
Dec 15, 2022 108.09 108.40 105.45 105.78 8,988,795 -4.19(-3.81%)
Dec 14, 2022 111.58 112.88 108.88 109.97 7,646,601 -1.93(-1.72%)
Dec 13, 2022 115.01 115.28 110.49 111.89 9,634,929 +1.83(+1.67%)
Dec 12, 2022 107.51 110.12 107.19 110.06 6,946,775 +1.93(+1.78%)
Dec 09, 2022 108.70 110.10 107.85 108.13 5,024,611 -0.87(-0.80%)
Dec 08, 2022 106.71 109.26 106.09 109.01 7,385,963 +2.71(+2.55%)
Dec 07, 2022 105.39 106.90 105.29 106.30 5,749,749 -0.02(-0.02%)
Dec 06, 2022 108.61 108.61 105.43 106.32 6,194,521 -2.38(-2.19%)
Dec 05, 2022 109.54 110.24 107.73 108.71 7,191,569 -1.31(-1.19%)
Dec 02, 2022 108.80 110.40 108.23 110.02 8,347,568 -1.53(-1.37%)
Dec 01, 2022 112.62 112.95 109.97 111.55 8,904,534 -0.36(-0.32%)
Nov 30, 2022 106.21 111.92 105.38 111.91 12,903,601 +6.04(+5.71%)
Nov 29, 2022 106.56 107.05 105.12 105.87 4,993,084 -0.29(-0.27%)
Nov 28, 2022 107.37 108.68 105.57 106.16 7,990,467 -2.56(-2.36%)
Nov 25, 2022 109.41 109.84 108.73 108.73 2,245,901 -1.29(-1.18%)
Nov 23, 2022 109.05 111.10 108.89 110.02 5,881,889 +0.95(+0.87%)
Nov 22, 2022 106.87 109.07 105.96 109.07 8,427,753 +3.08(+2.91%)
Nov 21, 2022 106.49 106.81 105.54 105.99 5,158,483 -1.89(-1.75%)
Nov 18, 2022 109.43 109.44 106.56 107.88 8,165,627 +0.20(+0.18%)
Nov 17, 2022 104.78 108.19 104.55 107.68 9,176,055 +0.81(+0.75%)
Nov 16, 2022 108.48 108.74 106.25 106.87 10,891,827 -3.99(-3.60%)
Nov 15, 2022 112.30 112.67 109.46 110.86 11,653,337 +3.39(+3.15%)
Nov 14, 2022 108.04 109.39 107.28 107.48 12,458,639 -1.03(-0.95%)
Nov 11, 2022 105.41 109.01 104.62 108.50 12,978,325 +3.44(+3.28%)
Nov 10, 2022 100.87 105.25 99.97 105.06 17,375,238 +9.74(+10.22%)
Nov 09, 2022 96.68 97.00 95.17 95.32 8,789,606 -2.66(-2.72%)
Nov 08, 2022 97.69 99.10 96.12 97.98 12,356,439 +2.07(+2.16%)
Nov 07, 2022 94.61 96.18 93.57 95.91 10,386,951 +1.86(+1.97%)
Nov 04, 2022 93.23 94.14 91.78 94.06 8,619,445 +4.18(+4.65%)
Nov 03, 2022 89.57 91.45 88.65 89.88 11,659,375 -1.07(-1.17%)
Nov 02, 2022 94.35 90.90 90.95 12,110,695 -2.68(-2.87%)
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.